Rolls-Royce Holdings Plc (RYCEY) Exchange: PINK

Data as of May 3, 2024

$5.20 ($0.14) 2.77%

Rolls-Royce Holdings Plc - Daily Information
Click for more stock information on Rolls-Royce Holdings Plc.
Daily Information Data
Date May 3, 2024
Open $5.19
Previous Close $5.20
High $5.20
Low $5.15
Adjusted Open $5.19
Previous Adjusted Close $5.20
Adjusted High $5.20
Adjusted Low $5.15

About Rolls-Royce Holdings Plc (RYCEY)

Rolls-Royce Holdings plc, together with its subsidiaries, designs, develops, manufactures, and services integrated power systems in the United Kingdom and internationally. The company operates through Civil, Defence, Power Systems, Marine, and Nuclear segments. The Civil segment provides commercial aero engines for various sectors of the airliner and corporate jet market, including civil large, small aircraft, and helicopter engines; and provides aftermarket services. The Defence segment offers military aero engines for combat jets, helicopters, transporters, trainers, tactical aircraft, and unmanned aerial vehicles, as well as offers aftermarket services. The Power Systems segment provides high-speed engines and propulsion systems for ships; heavy land, rail, and defense vehicles; and the oil and gas industry under the MTU brand. This segment also provides diesel gensets for emergency, base load, and peak load applications, as well as for cogeneration plants for the generation of combined heat and power based on gas engines or gas turbines under the MTU Onsite Energy brand; medium-speed engines for marine and power generation applications; and fuel injection systems for large engines. The Marine segment offers marine-power propulsion systems and aftermarket services. Its products include ship design and integrated ship systems, marine engine and propulsion systems, gas turbines, propulsors, bearings and seals, reduction gears, stabilization and manoeuvring products, deck machinery, automation and control products, and electrical power systems. The Nuclear segment provides nuclear systems for civil power generation and naval propulsion systems. Rolls-Royce Holdings plc was founded in 1971 and is headquartered in London, the United Kingdom.

Historical Stock Data for Rolls-Royce Holdings Plc (RYCEY)

Date Open High Low Close Adj.Close Volume
2024-05-03 $5.19 $5.20 $5.15 $5.20 $5.20 3,532,751
2024-05-02 $5.04 $5.07 $4.99 $5.06 $5.06 2,497,622
2024-05-01 $5.12 $5.14 $5.03 $5.06 $5.06 2,970,754
2024-04-30 $5.14 $5.18 $5.10 $5.10 $5.10 2,359,345
2024-04-29 $5.14 $5.18 $5.11 $5.15 $5.15 2,263,033
2024-04-26 $5.16 $5.24 $5.15 $5.24 $5.24 4,097,420
2024-04-25 $4.97 $5.05 $4.95 $5.00 $5.00 2,774,171
2024-04-24 $5.19 $5.21 $5.11 $5.14 $5.14 2,732,810
2024-04-23 $5.05 $5.17 $5.03 $5.17 $5.17 3,581,421
2024-04-22 $4.93 $4.99 $4.93 $4.97 $4.97 3,389,611
2024-04-19 $4.90 $4.92 $4.83 $4.84 $4.84 3,443,055
2024-04-18 $4.95 $5.02 $4.92 $4.95 $4.95 4,312,985
2024-04-17 $5.01 $5.02 $4.94 $4.97 $4.97 2,827,956
2024-04-16 $4.93 $4.95 $4.89 $4.92 $4.92 2,965,947
2024-04-15 $5.10 $5.12 $4.95 $4.99 $4.99 3,544,613
2024-04-12 $5.01 $5.07 $4.94 $4.95 $4.95 3,110,780
2024-04-11 $5.02 $5.10 $4.95 $5.09 $5.09 5,997,313
2024-04-10 $5.07 $5.16 $5.06 $5.12 $5.12 4,058,489
2024-04-09 $5.21 $5.26 $5.19 $5.25 $5.25 3,493,414
2024-04-08 $5.42 $5.46 $5.41 $5.43 $5.43 8,131,130
2024-04-05 $5.28 $5.33 $5.27 $5.30 $5.30 2,731,776
2024-04-04 $5.33 $5.34 $5.18 $5.23 $5.23 10,038,202
2024-04-03 $5.28 $5.43 $5.28 $5.29 $5.29 5,577,897
2024-04-02 $5.20 $5.32 $5.18 $5.29 $5.29 5,577,897
2024-04-01 $5.40 $5.43 $5.37 $5.41 $5.41 2,032,778
2024-03-28 $5.39 $5.42 $5.37 $5.38 $5.38 2,290,641
2024-03-27 $5.38 $5.38 $5.29 $5.33 $5.33 2,746,090
2024-03-26 $5.35 $5.43 $5.32 $5.38 $5.38 2,695,680
2024-03-25 $5.28 $5.32 $5.26 $5.29 $5.29 1,857,474
2024-03-22 $5.25 $5.32 $5.24 $5.28 $5.28 1,992,129
2024-03-21 $5.31 $5.32 $5.28 $5.28 $5.28 3,249,137
2024-03-20 $5.09 $5.22 $5.09 $5.19 $5.19 2,642,792
2024-03-19 $5.00 $5.05 $4.99 $5.03 $5.03 2,655,694
2024-03-18 $4.97 $4.97 $4.91 $4.91 $4.91 2,185,395
2024-03-15 $4.95 $5.02 $4.93 $4.97 $4.97 2,102,818
2024-03-14 $4.97 $5.03 $4.90 $5.01 $5.01 2,466,945
2024-03-13 $4.98 $5.04 $4.97 $4.98 $4.98 2,015,233
2024-03-12 $4.92 $4.99 $4.89 $4.98 $4.98 2,015,233
2024-03-11 $4.88 $4.91 $4.86 $4.87 $4.87 2,686,827
2024-03-08 $4.94 $4.97 $4.91 $4.91 $4.91 2,530,546
2024-03-07 $4.89 $5.00 $4.87 $4.97 $4.97 6,283,415
2024-03-06 $4.76 $4.81 $4.75 $4.77 $4.77 2,901,637
2024-03-05 $4.72 $4.74 $4.68 $4.69 $4.69 2,779,416
2024-03-04 $4.72 $4.74 $4.71 $4.71 $4.71 2,843,354
2024-03-01 $4.68 $4.72 $4.66 $4.72 $4.72 3,414,904
2024-02-29 $4.64 $4.67 $4.61 $4.64 $4.64 4,712,544
2024-02-28 $4.60 $4.68 $4.59 $4.62 $4.62 8,426,121
2024-02-27 $4.51 $4.53 $4.49 $4.52 $4.52 5,262,332
2024-02-26 $4.53 $4.58 $4.53 $4.54 $4.54 4,055,777
2024-02-23 $4.49 $4.51 $4.43 $4.44 $4.44 6,345,000
2024-02-22 $4.59 $4.61 $4.43 $4.47 $4.47 5,442,575
2024-02-21 $4.12 $4.17 $4.12 $4.15 $4.15 2,722,380
2024-02-20 $4.20 $4.20 $4.14 $4.16 $4.16 2,829,788
2024-02-16 $3.99 $4.08 $3.99 $4.07 $4.07 3,604,609
2024-02-15 $4.01 $4.06 $4.00 $4.06 $4.06 2,642,757
2024-02-14 $3.93 $3.95 $3.89 $3.94 $3.94 2,597,408
2024-02-13 $3.82 $3.87 $3.80 $3.84 $3.84 4,271,977
2024-02-12 $3.90 $3.93 $3.89 $3.91 $3.91 3,234,134
2024-02-09 $4.05 $4.06 $4.02 $4.02 $4.02 2,695,056
2024-02-08 $4.04 $4.06 $3.99 $4.04 $4.04 5,679,658
2024-02-07 $4.01 $4.12 $4.01 $4.12 $4.12 33,403,356
2024-02-06 $3.97 $4.00 $3.94 $4.00 $4.00 9,488,916
2024-02-05 $3.86 $3.88 $3.83 $3.84 $3.84 2,877,503
2024-02-02 $3.79 $3.89 $3.78 $3.87 $3.87 1,777,692
2024-02-01 $3.78 $3.82 $3.74 $3.79 $3.79 1,948,907
2024-01-31 $3.83 $3.85 $3.75 $3.77 $3.77 2,103,905
2024-01-30 $3.87 $3.89 $3.84 $3.87 $3.87 2,114,693
2024-01-29 $3.79 $3.85 $3.79 $3.85 $3.85 1,973,045
2024-01-26 $3.84 $3.87 $3.83 $3.86 $3.86 1,689,442
2024-01-25 $3.87 $3.89 $3.84 $3.85 $3.85 1,943,238
2024-01-24 $3.90 $3.91 $3.85 $3.85 $3.85 1,276,169
2024-01-23 $3.80 $3.82 $3.76 $3.82 $3.82 1,934,928
2024-01-22 $3.88 $3.90 $3.85 $3.90 $3.90 1,384,246
2024-01-19 $3.82 $3.87 $3.80 $3.85 $3.85 2,005,167
2024-01-18 $3.82 $3.87 $3.81 $3.86 $3.86 1,985,852
2024-01-17 $3.72 $3.73 $3.69 $3.73 $3.73 3,194,601
2024-01-16 $3.75 $3.77 $3.69 $3.69 $3.69 2,384,627
2024-01-12 $3.88 $3.89 $3.85 $3.85 $3.85 1,685,524
2024-01-11 $3.85 $3.85 $3.75 $3.76 $3.76 2,150,612
2024-01-10 $3.88 $3.90 $3.86 $3.89 $3.89 1,693,768
2024-01-09 $3.87 $3.90 $3.86 $3.89 $3.89 1,688,359
2024-01-08 $3.83 $3.86 $3.83 $3.84 $3.84 1,419,734
2024-01-05 $3.70 $3.75 $3.68 $3.72 $3.72 2,104,016
2024-01-04 $3.70 $3.76 $3.70 $3.73 $3.73 1,576,959
2024-01-03 $3.70 $3.70 $3.68 $3.68 $3.68 2,746,647
2024-01-02 $3.77 $3.77 $3.70 $3.70 $3.70 4,482,484
2023-12-29 $3.79 $3.90 $3.70 $3.78 $3.78 1,736,389
2023-12-28 $3.80 $3.82 $3.77 $3.79 $3.79 2,627,196
2023-12-27 $3.80 $3.82 $3.79 $3.81 $3.81 2,127,957
2023-12-26 $3.81 $3.90 $3.81 $3.86 $3.86 1,248,296
2023-12-22 $3.80 $3.97 $3.80 $3.81 $3.81 1,282,096
2023-12-21 $3.77 $3.79 $3.75 $3.78 $3.78 1,756,830
2023-12-20 $3.71 $3.79 $3.70 $3.72 $3.72 2,829,295
2023-12-19 $3.75 $3.77 $3.73 $3.76 $3.76 2,354,250
2023-12-18 $3.70 $3.72 $3.68 $3.71 $3.71 2,190,796
2023-12-15 $3.71 $3.72 $3.64 $3.64 $3.64 3,561,233
2023-12-14 $3.88 $3.92 $3.82 $3.83 $3.83 5,190,165
2023-12-13 $3.78 $3.85 $3.75 $3.85 $3.85 5,318,699
2023-12-12 $3.76 $3.85 $3.75 $3.84 $3.84 4,031,726
2023-12-11 $3.72 $3.75 $3.70 $3.72 $3.72 5,391,954
2023-12-08 $3.63 $3.66 $3.62 $3.63 $3.63 1,753,876
2023-12-07 $3.61 $3.61 $3.57 $3.59 $3.59 4,748,546
2023-12-06 $3.61 $3.65 $3.59 $3.63 $3.63 2,795,333
2023-12-05 $3.57 $3.62 $3.57 $3.57 $3.57 3,167,380
2023-12-04 $3.58 $3.62 $3.56 $3.62 $3.62 3,105,055
2023-12-01 $3.43 $3.52 $3.41 $3.51 $3.51 4,118,856
2023-11-30 $3.37 $3.40 $3.34 $3.39 $3.39 4,547,377
2023-11-29 $3.34 $3.34 $3.30 $3.31 $3.31 4,548,697
2023-11-28 $3.22 $3.25 $3.21 $3.23 $3.23 4,282,248
2023-11-27 $3.01 $3.03 $2.99 $3.02 $3.02 2,774,500
2023-11-24 $3.00 $3.02 $2.98 $3.01 $3.01 2,279,887
2023-11-22 $2.98 $2.98 $2.89 $2.92 $2.92 4,452,612
2023-11-21 $3.02 $3.03 $2.99 $2.99 $2.99 4,087,357
2023-11-20 $3.03 $3.04 $2.98 $3.00 $3.00 9,386,248
2023-11-17 $3.00 $3.02 $2.99 $3.02 $3.02 3,037,320
2023-11-16 $3.00 $3.02 $2.97 $2.99 $2.99 3,466,487
2023-11-15 $2.99 $2.99 $2.96 $2.96 $2.96 7,381,613
2023-11-14 $2.95 $2.97 $2.90 $2.94 $2.94 8,206,982
2023-11-13 $2.84 $2.93 $2.84 $2.90 $2.90 3,812,946
2023-11-10 $2.79 $2.82 $2.78 $2.82 $2.82 2,638,454
2023-11-09 $2.78 $2.82 $2.77 $2.78 $2.78 3,687,716
2023-11-08 $2.83 $2.84 $2.80 $2.82 $2.82 2,285,619
2023-11-07 $2.75 $2.75 $2.72 $2.74 $2.74 2,089,596
2023-11-06 $2.75 $2.77 $2.72 $2.74 $2.74 2,308,607
2023-11-03 $2.70 $2.73 $2.68 $2.68 $2.68 2,720,202
2023-11-02 $2.68 $2.72 $2.68 $2.69 $2.69 2,218,579
2023-11-01 $2.59 $2.66 $2.59 $2.65 $2.65 2,464,041
2023-10-31 $2.55 $2.60 $2.53 $2.59 $2.59 3,666,623
2023-10-30 $2.42 $2.43 $2.40 $2.42 $2.42 2,395,642
2023-10-27 $2.40 $2.40 $2.37 $2.38 $2.38 1,504,984
2023-10-26 $2.40 $2.41 $2.37 $2.39 $2.39 2,494,748
2023-10-25 $2.45 $2.45 $2.40 $2.40 $2.40 5,745,656
2023-10-24 $2.45 $2.47 $2.43 $2.44 $2.44 1,865,209
2023-10-23 $2.40 $2.46 $2.38 $2.44 $2.44 4,285,869
2023-10-20 $2.40 $2.42 $2.35 $2.36 $2.36 4,695,146
2023-10-19 $2.45 $2.47 $2.43 $2.43 $2.43 1,862,633
2023-10-18 $2.52 $2.54 $2.45 $2.47 $2.47 4,583,976
2023-10-17 $2.56 $2.62 $2.56 $2.57 $2.57 4,590,438
2023-10-16 $2.58 $2.61 $2.55 $2.61 $2.61 1,646,892
2023-10-13 $2.59 $2.61 $2.55 $2.56 $2.56 1,220,386
2023-10-12 $2.55 $2.58 $2.54 $2.55 $2.55 1,085,747
2023-10-11 $2.60 $2.62 $2.58 $2.59 $2.59 1,471,990
2023-10-10 $2.56 $2.58 $2.55 $2.58 $2.58 1,412,212
2023-10-09 $2.48 $2.51 $2.46 $2.48 $2.48 1,697,057
2023-10-06 $2.47 $2.56 $2.45 $2.54 $2.54 2,112,435
2023-10-05 $2.54 $2.54 $2.51 $2.52 $2.52 1,465,664
2023-10-04 $2.57 $2.57 $2.50 $2.53 $2.53 1,815,702
2023-10-03 $2.55 $2.57 $2.51 $2.53 $2.53 3,058,827
2023-10-02 $2.60 $2.62 $2.57 $2.59 $2.59 2,021,032
2023-09-29 $2.66 $2.68 $2.64 $2.64 $2.64 2,218,383
2023-09-28 $2.62 $2.68 $2.60 $2.65 $2.65 2,296,200
2023-09-27 $2.61 $2.62 $2.58 $2.61 $2.61 3,095,430
2023-09-26 $2.64 $2.66 $2.61 $2.61 $2.61 1,433,191
2023-09-25 $2.64 $2.65 $2.61 $2.64 $2.64 1,269,871
2023-09-22 $2.68 $2.70 $2.64 $2.65 $2.65 2,006,598
2023-09-21 $2.67 $2.70 $2.65 $2.66 $2.66 2,425,727
2023-09-20 $2.76 $2.77 $2.70 $2.70 $2.70 2,697,930
2023-09-19 $2.76 $2.77 $2.74 $2.76 $2.76 1,298,490
2023-09-18 $2.73 $2.76 $2.71 $2.75 $2.75 2,215,723
2023-09-15 $2.79 $2.81 $2.74 $2.75 $2.75 4,897,642
2023-09-14 $2.76 $2.79 $2.75 $2.79 $2.79 1,108,077
2023-09-13 $2.80 $2.80 $2.77 $2.77 $2.77 1,330,973
2023-09-12 $2.76 $2.79 $2.75 $2.78 $2.78 2,756,667
2023-09-11 $2.77 $2.78 $2.75 $2.75 $2.75 1,597,667
2023-09-08 $2.71 $2.73 $2.70 $2.70 $2.70 1,772,288
2023-09-07 $2.73 $2.76 $2.72 $2.75 $2.75 2,376,375
2023-09-06 $2.70 $2.71 $2.62 $2.63 $2.63 2,771,361
2023-09-05 $2.72 $2.74 $2.70 $2.70 $2.70 2,137,035
2023-09-01 $2.78 $2.78 $2.70 $2.73 $2.73 10,543,201
2023-08-31 $2.80 $2.82 $2.77 $2.78 $2.78 2,281,378
2023-08-30 $2.71 $2.75 $2.71 $2.73 $2.73 3,563,058
2023-08-29 $2.59 $2.68 $2.58 $2.68 $2.68 2,637,892
2023-08-28 $2.54 $2.59 $2.54 $2.58 $2.58 1,705,478
2023-08-25 $2.53 $2.55 $2.51 $2.54 $2.54 2,286,396
2023-08-24 $2.56 $2.58 $2.50 $2.50 $2.50 5,518,151
2023-08-23 $2.51 $2.53 $2.51 $2.52 $2.52 3,742,325
2023-08-22 $2.55 $2.56 $2.52 $2.52 $2.52 3,084,379
2023-08-21 $2.54 $2.56 $2.53 $2.54 $2.54 1,444,640
2023-08-18 $2.50 $2.54 $2.50 $2.54 $2.54 2,464,029
2023-08-17 $2.56 $2.58 $2.52 $2.52 $2.52 2,496,508
2023-08-16 $2.57 $2.59 $2.55 $2.55 $2.55 5,914,446
2023-08-15 $2.60 $2.62 $2.58 $2.58 $2.58 3,055,167
2023-08-14 $2.60 $2.63 $2.60 $2.63 $2.63 4,913,389
2023-08-11 $2.62 $2.63 $2.60 $2.61 $2.61 1,176,943
2023-08-10 $2.64 $2.65 $2.60 $2.61 $2.61 2,317,914
2023-08-09 $2.62 $2.65 $2.62 $2.65 $2.65 2,543,792
2023-08-08 $2.62 $2.63 $2.58 $2.61 $2.61 4,385,463
2023-08-07 $2.67 $2.68 $2.63 $2.65 $2.65 10,433,094
2023-08-04 $2.56 $2.62 $2.56 $2.57 $2.57 3,674,715
2023-08-03 $2.38 $2.43 $2.37 $2.41 $2.41 3,554,725
2023-08-02 $2.31 $2.36 $2.30 $2.34 $2.34 2,817,452
2023-08-01 $2.34 $2.36 $2.33 $2.34 $2.34 1,854,855
2023-07-31 $2.38 $2.40 $2.34 $2.34 $2.34 2,806,622
2023-07-28 $2.46 $2.48 $2.44 $2.45 $2.45 2,111,251
2023-07-27 $2.41 $2.43 $2.38 $2.39 $2.39 2,950,389
2023-07-26 $2.32 $2.39 $2.30 $2.38 $2.38 10,789,165
2023-07-25 $1.95 $1.95 $1.92 $1.93 $1.93 1,735,984
2023-07-24 $1.95 $1.98 $1.95 $1.96 $1.96 2,410,587
2023-07-21 $1.95 $1.96 $1.95 $1.96 $1.96 1,136,051
2023-07-20 $1.92 $1.94 $1.92 $1.93 $1.93 1,987,133
2023-07-19 $1.91 $1.93 $1.90 $1.91 $1.91 2,654,232
2023-07-18 $1.87 $1.90 $1.87 $1.90 $1.90 1,429,984
2023-07-17 $1.86 $1.89 $1.86 $1.87 $1.87 1,457,815
2023-07-14 $1.92 $1.92 $1.87 $1.87 $1.87 1,689,564
2023-07-13 $1.91 $1.93 $1.91 $1.92 $1.92 1,731,417
2023-07-12 $1.89 $1.91 $1.89 $1.89 $1.89 1,375,870
2023-07-11 $1.87 $1.87 $1.85 $1.87 $1.87 1,213,975
2023-07-10 $1.84 $1.88 $1.84 $1.87 $1.87 1,677,162
2023-07-07 $1.88 $1.89 $1.86 $1.87 $1.87 2,292,475
2023-07-06 $1.85 $1.86 $1.81 $1.82 $1.82 2,584,853
2023-07-05 $1.90 $1.91 $1.88 $1.89 $1.89 2,265,349
2023-07-03 $1.90 $1.92 $1.88 $1.92 $1.92 1,324,254
2023-06-30 $1.86 $1.90 $1.86 $1.88 $1.88 1,579,263
2023-06-29 $1.85 $1.85 $1.83 $1.85 $1.85 3,372,667
2023-06-28 $1.93 $1.94 $1.91 $1.92 $1.92 4,134,449
2023-06-27 $1.94 $1.95 $1.92 $1.95 $1.95 1,034,541
2023-06-26 $1.92 $1.94 $1.92 $1.94 $1.94 2,031,103
2023-06-23 $1.92 $1.94 $1.91 $1.92 $1.92 2,516,149
2023-06-22 $1.94 $1.95 $1.92 $1.94 $1.94 3,992,045
2023-06-21 $1.95 $1.98 $1.95 $1.96 $1.96 3,392,117
2023-06-20 $1.96 $1.98 $1.95 $1.96 $1.96 4,430,182
2023-06-16 $1.90 $1.90 $1.88 $1.88 $1.88 2,146,447
2023-06-15 $1.87 $1.88 $1.85 $1.88 $1.88 3,836,802
2023-06-14 $1.88 $1.88 $1.85 $1.86 $1.86 1,468,875
2023-06-13 $1.84 $1.87 $1.84 $1.85 $1.85 5,015,088
2023-06-12 $1.83 $1.85 $1.82 $1.84 $1.84 1,558,162
2023-06-09 $1.85 $1.85 $1.83 $1.83 $1.83 1,076,779
2023-06-08 $1.82 $1.84 $1.80 $1.83 $1.83 2,113,505
2023-06-07 $1.81 $1.83 $1.81 $1.82 $1.82 1,287,976
2023-06-06 $1.78 $1.82 $1.78 $1.81 $1.81 1,424,298
2023-06-05 $1.82 $1.82 $1.78 $1.80 $1.80 1,944,901
2023-06-02 $1.81 $1.85 $1.81 $1.83 $1.83 1,601,580
2023-06-01 $1.76 $1.81 $1.76 $1.79 $1.79 1,460,019
2023-05-31 $1.74 $1.76 $1.73 $1.75 $1.75 2,411,302
2023-05-30 $1.75 $1.77 $1.75 $1.76 $1.76 2,440,495
2023-05-26 $1.80 $1.83 $1.80 $1.80 $1.80 1,304,418
2023-05-25 $1.81 $1.82 $1.80 $1.80 $1.80 1,180,307
2023-05-24 $1.81 $1.81 $1.77 $1.78 $1.78 3,280,027
2023-05-23 $1.88 $1.88 $1.85 $1.85 $1.85 3,109,016
2023-05-22 $1.91 $1.92 $1.90 $1.91 $1.91 1,993,681
2023-05-19 $1.91 $1.92 $1.90 $1.90 $1.90 2,168,920
2023-05-18 $1.89 $1.90 $1.87 $1.89 $1.89 2,117,256
2023-05-17 $1.88 $1.90 $1.85 $1.89 $1.89 2,726,728
2023-05-16 $1.81 $1.83 $1.80 $1.80 $1.80 1,394,649
2023-05-15 $1.79 $1.79 $1.77 $1.79 $1.79 1,219,084
2023-05-12 $1.83 $1.84 $1.80 $1.80 $1.80 1,905,618
2023-05-11 $1.81 $1.81 $1.78 $1.79 $1.79 5,804,754
2023-05-10 $1.92 $1.94 $1.91 $1.92 $1.92 4,811,890
2023-05-09 $1.86 $1.88 $1.85 $1.87 $1.87 1,748,422
2023-05-08 $1.90 $1.90 $1.82 $1.87 $1.87 1,292,120
2023-05-05 $1.86 $1.90 $1.84 $1.88 $1.88 1,602,141
2023-05-04 $1.86 $1.87 $1.83 $1.84 $1.84 1,817,148
2023-05-03 $1.86 $1.88 $1.86 $1.86 $1.86 1,332,087
2023-05-02 $1.85 $1.87 $1.82 $1.84 $1.84 3,113,062
2023-05-01 $1.90 $1.90 $1.84 $1.85 $1.85 4,427,711
2023-04-28 $1.85 $1.88 $1.85 $1.88 $1.88 1,645,431
2023-04-27 $1.86 $1.89 $1.85 $1.88 $1.88 1,814,159
2023-04-26 $1.85 $1.87 $1.84 $1.85 $1.85 3,052,299
2023-04-25 $1.88 $1.88 $1.84 $1.84 $1.84 2,180,084
2023-04-24 $1.90 $1.90 $1.87 $1.87 $1.87 1,196,498
2023-04-21 $1.87 $1.90 $1.86 $1.88 $1.88 1,564,444
2023-04-20 $1.88 $1.90 $1.88 $1.90 $1.90 1,730,175
2023-04-19 $1.89 $1.91 $1.88 $1.88 $1.88 1,435,571
2023-04-18 $1.88 $1.91 $1.87 $1.90 $1.90 4,388,554
2023-04-17 $1.82 $1.85 $1.81 $1.84 $1.84 4,995,424
2023-04-14 $1.84 $1.85 $1.79 $1.81 $1.81 8,684,341
2023-04-13 $1.84 $1.86 $1.82 $1.84 $1.84 2,718,075
2023-04-12 $1.79 $1.82 $1.79 $1.81 $1.81 1,104,391
2023-04-11 $1.79 $1.82 $1.77 $1.81 $1.81 1,814,123
2023-04-10 $1.73 $1.87 $1.73 $1.81 $1.81 1,448,174
2023-04-06 $1.79 $1.82 $1.79 $1.81 $1.81 2,082,726
2023-04-05 $1.77 $1.78 $1.75 $1.75 $1.75 2,161,187
2023-04-04 $1.82 $1.82 $1.78 $1.78 $1.78 2,741,679
2023-04-03 $1.82 $1.86 $1.82 $1.83 $1.83 2,623,021
2023-03-31 $1.82 $1.83 $1.80 $1.81 $1.81 2,890,087
2023-03-30 $1.82 $1.84 $1.82 $1.82 $1.82 2,720,582
2023-03-29 $1.79 $1.80 $1.78 $1.79 $1.79 2,368,792
2023-03-28 $1.76 $1.77 $1.75 $1.75 $1.75 1,487,528
2023-03-27 $1.74 $1.76 $1.73 $1.75 $1.75 2,043,427
2023-03-24 $1.72 $1.74 $1.69 $1.73 $1.73 3,556,939
2023-03-23 $1.78 $1.80 $1.74 $1.75 $1.75 2,301,516
2023-03-22 $1.80 $1.81 $1.76 $1.76 $1.76 1,880,360
2023-03-21 $1.81 $1.82 $1.79 $1.80 $1.80 3,762,355
2023-03-20 $1.68 $1.72 $1.67 $1.70 $1.70 6,025,246
2023-03-17 $1.70 $1.71 $1.66 $1.67 $1.67 2,782,212
2023-03-16 $1.71 $1.76 $1.70 $1.75 $1.75 2,653,428
2023-03-15 $1.74 $1.76 $1.68 $1.73 $1.73 5,036,884
2023-03-14 $1.83 $1.88 $1.81 $1.84 $1.84 6,153,449
2023-03-13 $1.72 $1.73 $1.69 $1.72 $1.72 6,950,287
2023-03-10 $1.79 $1.79 $1.74 $1.76 $1.76 9,561,091
2023-03-09 $1.84 $1.86 $1.80 $1.82 $1.82 4,035,763
2023-03-08 $1.84 $1.84 $1.80 $1.81 $1.81 5,548,793
2023-03-07 $1.80 $1.82 $1.77 $1.80 $1.80 6,419,432
2023-03-06 $1.80 $1.81 $1.79 $1.79 $1.79 2,875,681
2023-03-03 $1.74 $1.77 $1.74 $1.76 $1.76 4,176,168
2023-03-02 $1.71 $1.74 $1.71 $1.73 $1.73 7,760,428
2023-03-01 $1.73 $1.76 $1.73 $1.73 $1.73 18,057,749
2023-02-28 $1.72 $1.74 $1.70 $1.72 $1.72 5,592,800
2023-02-27 $1.67 $1.72 $1.67 $1.71 $1.71 7,196,626
2023-02-24 $1.62 $1.64 $1.57 $1.60 $1.60 6,147,056
2023-02-23 $1.57 $1.59 $1.53 $1.56 $1.56 13,195,380
2023-02-22 $1.30 $1.30 $1.28 $1.30 $1.30 2,372,088
2023-02-21 $1.34 $1.35 $1.31 $1.31 $1.31 1,560,657
2023-02-17 $1.35 $1.36 $1.33 $1.34 $1.34 2,001,341
2023-02-16 $1.35 $1.36 $1.34 $1.35 $1.35 1,840,127
2023-02-15 $1.32 $1.34 $1.31 $1.34 $1.34 1,658,964
2023-02-14 $1.30 $1.33 $1.28 $1.31 $1.31 1,624,955
2023-02-13 $1.32 $1.33 $1.31 $1.33 $1.33 2,496,734
2023-02-10 $1.28 $1.30 $1.28 $1.30 $1.30 4,860,897
2023-02-09 $1.31 $1.33 $1.29 $1.29 $1.29 1,818,412
2023-02-08 $1.31 $1.31 $1.30 $1.30 $1.30 796,931
2023-02-07 $1.27 $1.30 $1.27 $1.29 $1.29 1,719,719
2023-02-06 $1.27 $1.29 $1.27 $1.27 $1.27 1,474,487
2023-02-03 $1.30 $1.31 $1.29 $1.29 $1.29 1,628,055
2023-02-02 $1.31 $1.32 $1.30 $1.30 $1.30 3,122,719
2023-02-01 $1.28 $1.31 $1.27 $1.31 $1.31 3,422,577
2023-01-31 $1.32 $1.32 $1.29 $1.30 $1.30 3,791,337
2023-01-30 $1.33 $1.35 $1.32 $1.33 $1.33 3,473,794
2023-01-27 $1.34 $1.36 $1.33 $1.36 $1.36 4,064,055
2023-01-26 $1.40 $1.41 $1.38 $1.41 $1.41 3,259,835
2023-01-25 $1.36 $1.38 $1.35 $1.36 $1.36 3,069,189
2023-01-24 $1.33 $1.36 $1.33 $1.35 $1.35 4,061,827
2023-01-23 $1.31 $1.33 $1.30 $1.32 $1.32 2,777,896
2023-01-20 $1.30 $1.32 $1.30 $1.30 $1.30 2,355,023
2023-01-19 $1.30 $1.30 $1.27 $1.29 $1.29 3,564,048
2023-01-18 $1.33 $1.34 $1.30 $1.31 $1.31 2,990,181
2023-01-17 $1.32 $1.33 $1.30 $1.31 $1.31 3,174,084
2023-01-13 $1.29 $1.32 $1.28 $1.32 $1.32 3,026,010
2023-01-12 $1.25 $1.26 $1.23 $1.25 $1.25 2,090,534
2023-01-11 $1.23 $1.23 $1.22 $1.23 $1.23 1,190,302
2023-01-10 $1.20 $1.22 $1.20 $1.22 $1.22 4,204,924
2023-01-09 $1.23 $1.25 $1.23 $1.24 $1.24 4,811,975
2023-01-06 $1.20 $1.23 $1.20 $1.21 $1.21 2,691,129
2023-01-05 $1.19 $1.20 $1.19 $1.19 $1.19 2,799,198
2023-01-04 $1.15 $1.19 $1.15 $1.18 $1.18 3,115,352
2023-01-03 $1.15 $1.16 $1.13 $1.15 $1.15 7,026,741
2022-12-30 $1.08 $1.10 $1.06 $1.07 $1.07 2,220,919
2022-12-29 $1.08 $1.09 $1.07 $1.08 $1.08 2,606,182
2022-12-28 $1.10 $1.10 $1.07 $1.07 $1.07 2,766,904
2022-12-27 $1.07 $1.09 $1.06 $1.07 $1.07 1,954,703
2022-12-23 $1.06 $1.08 $1.06 $1.07 $1.07 1,596,054
2022-12-22 $1.07 $1.08 $1.05 $1.06 $1.06 3,134,854
2022-12-21 $1.07 $1.08 $1.06 $1.07 $1.07 1,908,651
2022-12-20 $1.03 $1.06 $1.03 $1.06 $1.06 3,159,219
2022-12-19 $1.05 $1.06 $1.04 $1.06 $1.06 2,532,037
2022-12-16 $1.05 $1.06 $1.03 $1.03 $1.03 2,666,719
2022-12-15 $1.09 $1.09 $1.05 $1.07 $1.07 3,113,071
2022-12-14 $1.08 $1.10 $1.08 $1.09 $1.09 2,605,585
2022-12-13 $1.12 $1.12 $1.08 $1.10 $1.10 5,554,053
2022-12-12 $1.11 $1.13 $1.10 $1.12 $1.12 3,980,245
2022-12-09 $1.12 $1.14 $1.11 $1.12 $1.12 5,159,311
2022-12-08 $1.09 $1.11 $1.09 $1.10 $1.10 2,812,325
2022-12-07 $1.10 $1.11 $1.07 $1.08 $1.08 3,354,605
2022-12-06 $1.12 $1.14 $1.10 $1.10 $1.10 4,314,225
2022-12-05 $1.08 $1.09 $1.07 $1.09 $1.09 1,684,197
2022-12-02 $1.06 $1.10 $1.06 $1.10 $1.10 3,169,727
2022-12-01 $1.05 $1.07 $1.04 $1.04 $1.04 2,437,107
2022-11-30 $1.07 $1.10 $1.06 $1.09 $1.09 2,807,328
2022-11-29 $1.06 $1.07 $1.05 $1.05 $1.05 2,210,314
2022-11-28 $1.09 $1.09 $1.04 $1.04 $1.04 2,714,985
2022-11-25 $1.09 $1.09 $1.08 $1.09 $1.09 1,810,319
2022-11-23 $1.03 $1.06 $1.03 $1.05 $1.05 2,493,741
2022-11-22 $1.00 $1.01 $0.99 $1.01 $1.01 1,767,879
2022-11-21 $1.00 $1.01 $0.99 $1.00 $1.00 2,618,724
2022-11-18 $1.01 $1.03 $1.01 $1.01 $1.01 1,931,920
2022-11-17 $1.03 $1.03 $1.01 $1.02 $1.02 2,028,978
2022-11-16 $1.05 $1.05 $1.02 $1.04 $1.04 3,011,348
2022-11-15 $1.08 $1.09 $1.06 $1.07 $1.07 3,349,127
2022-11-14 $1.08 $1.10 $1.06 $1.06 $1.06 4,076,859
2022-11-11 $1.05 $1.07 $1.02 $1.05 $1.05 3,407,442
2022-11-10 $1.06 $1.06 $1.00 $1.02 $1.02 5,157,886
2022-11-09 $1.02 $1.04 $1.00 $1.01 $1.01 2,454,562
2022-11-08 $1.00 $1.05 $1.00 $1.03 $1.03 3,104,305
2022-11-07 $1.00 $1.03 $1.00 $1.02 $1.02 3,675,886
2022-11-04 $0.98 $0.99 $0.97 $0.98 $0.98 2,625,933
2022-11-03 $0.91 $0.93 $0.90 $0.93 $0.93 3,437,075
2022-11-02 $0.97 $0.99 $0.96 $0.96 $0.96 3,156,830
2022-11-01 $0.97 $0.98 $0.96 $0.97 $0.97 3,131,287
2022-10-31 $0.92 $0.93 $0.91 $0.93 $0.93 4,571,133
2022-10-28 $0.91 $0.92 $0.90 $0.92 $0.92 2,676,579
2022-10-27 $0.89 $0.91 $0.89 $0.90 $0.90 2,179,547
2022-10-26 $0.87 $0.89 $0.87 $0.89 $0.89 2,070,788
2022-10-25 $0.86 $0.87 $0.85 $0.87 $0.87 3,043,246
2022-10-24 $0.85 $0.87 $0.84 $0.86 $0.86 3,416,113
2022-10-21 $0.82 $0.86 $0.82 $0.85 $0.85 1,926,957
2022-10-20 $0.84 $0.86 $0.83 $0.83 $0.83 2,197,922
2022-10-19 $0.85 $0.86 $0.83 $0.84 $0.84 1,142,222
2022-10-18 $0.86 $0.88 $0.86 $0.86 $0.86 3,290,912
2022-10-17 $0.84 $0.85 $0.83 $0.85 $0.85 5,356,839
2022-10-14 $0.83 $0.84 $0.81 $0.81 $0.81 2,757,812
2022-10-13 $0.79 $0.84 $0.79 $0.83 $0.83 2,651,689
2022-10-12 $0.77 $0.78 $0.76 $0.77 $0.77 1,551,427
2022-10-11 $0.82 $0.82 $0.78 $0.80 $0.80 2,254,926
2022-10-10 $0.80 $0.81 $0.79 $0.80 $0.80 3,571,182
2022-10-07 $0.81 $0.83 $0.81 $0.81 $0.81 6,339,316
2022-10-06 $0.84 $0.86 $0.82 $0.83 $0.83 2,755,063
2022-10-05 $0.88 $0.89 $0.86 $0.88 $0.88 4,841,429
2022-10-04 $0.87 $0.89 $0.87 $0.89 $0.89 4,588,701
2022-10-03 $0.81 $0.84 $0.80 $0.83 $0.83 6,811,127
2022-09-30 $0.80 $0.82 $0.79 $0.81 $0.81 4,286,247
2022-09-29 $0.75 $0.79 $0.74 $0.78 $0.78 11,423,401
2022-09-28 $0.73 $0.75 $0.71 $0.75 $0.75 7,184,113
2022-09-27 $0.77 $0.79 $0.74 $0.76 $0.76 6,758,643
2022-09-26 $0.80 $0.81 $0.78 $0.79 $0.79 4,257,261
2022-09-23 $0.80 $0.80 $0.77 $0.79 $0.79 7,758,388
2022-09-22 $0.84 $0.84 $0.83 $0.84 $0.84 4,930,577
2022-09-21 $0.86 $0.86 $0.83 $0.84 $0.84 2,370,609
2022-09-20 $0.89 $0.89 $0.86 $0.87 $0.87 2,951,097
2022-09-19 $0.89 $0.90 $0.87 $0.88 $0.88 2,813,823
2022-09-16 $0.90 $0.90 $0.87 $0.88 $0.88 3,351,880
2022-09-15 $0.90 $0.91 $0.89 $0.90 $0.90 5,438,869
2022-09-14 $0.88 $0.89 $0.87 $0.89 $0.89 3,541,449
2022-09-13 $0.93 $0.94 $0.90 $0.91 $0.91 2,284,703
2022-09-12 $0.96 $0.97 $0.95 $0.96 $0.96 3,608,805
2022-09-09 $0.93 $0.94 $0.93 $0.93 $0.93 2,059,836
2022-09-08 $0.91 $0.93 $0.90 $0.92 $0.92 2,673,570
2022-09-07 $0.89 $0.92 $0.89 $0.92 $0.92 2,110,090
2022-09-06 $0.91 $0.93 $0.90 $0.91 $0.91 7,397,026
2022-09-02 $0.88 $0.91 $0.87 $0.89 $0.89 5,352,985
2022-09-01 $0.87 $0.87 $0.83 $0.87 $0.87 10,151,237
2022-08-31 $0.94 $0.96 $0.93 $0.93 $0.93 2,855,049
2022-08-30 $0.97 $0.99 $0.93 $0.94 $0.94 4,641,846
2022-08-29 $0.97 $0.98 $0.96 $0.97 $0.97 4,125,415
2022-08-26 $0.99 $1.00 $0.97 $0.97 $0.97 2,900,652
2022-08-25 $0.98 $1.00 $0.98 $1.00 $1.00 2,261,925
2022-08-24 $0.97 $0.99 $0.97 $0.99 $0.99 4,334,759
2022-08-23 $0.99 $1.00 $0.98 $0.99 $0.99 2,624,553
2022-08-22 $1.00 $1.00 $0.98 $0.99 $0.99 6,589,950
2022-08-19 $1.02 $1.02 $1.00 $1.01 $1.01 5,660,868
2022-08-18 $1.06 $1.06 $1.04 $1.05 $1.05 2,918,638
2022-08-17 $1.05 $1.06 $1.04 $1.04 $1.04 4,872,350
2022-08-16 $1.08 $1.09 $1.07 $1.08 $1.08 4,336,517
2022-08-15 $1.08 $1.08 $1.07 $1.07 $1.07 2,909,734
2022-08-12 $1.07 $1.09 $1.07 $1.09 $1.09 2,660,198
2022-08-11 $1.09 $1.09 $1.07 $1.07 $1.07 3,220,712
2022-08-10 $1.09 $1.10 $1.08 $1.08 $1.08 2,336,825
2022-08-09 $1.08 $1.09 $1.06 $1.06 $1.06 2,954,055
2022-08-08 $1.08 $1.11 $1.08 $1.08 $1.08 9,961,727
2022-08-05 $1.05 $1.06 $1.04 $1.04 $1.04 5,584,551
2022-08-04 $1.05 $1.06 $1.03 $1.06 $1.06 8,298,907
2022-08-03 $1.15 $1.16 $1.12 $1.16 $1.16 4,261,261
2022-08-02 $1.15 $1.15 $1.11 $1.12 $1.12 2,680,128
2022-08-01 $1.14 $1.15 $1.13 $1.14 $1.14 2,830,811
2022-07-29 $1.14 $1.14 $1.12 $1.13 $1.13 2,885,588
2022-07-28 $1.10 $1.11 $1.07 $1.11 $1.11 3,336,185
2022-07-27 $1.12 $1.12 $1.08 $1.12 $1.12 3,190,478
2022-07-26 $1.14 $1.14 $1.10 $1.10 $1.10 3,450,004
2022-07-25 $1.16 $1.18 $1.15 $1.15 $1.15 1,682,534
2022-07-22 $1.18 $1.18 $1.15 $1.16 $1.16 4,059,823
2022-07-21 $1.15 $1.19 $1.14 $1.16 $1.16 2,961,753
2022-07-20 $1.16 $1.17 $1.15 $1.15 $1.15 4,060,674
2022-07-19 $1.17 $1.19 $1.16 $1.17 $1.17 3,423,745
2022-07-18 $1.14 $1.17 $1.13 $1.13 $1.13 2,666,174
2022-07-15 $1.11 $1.14 $1.10 $1.11 $1.11 7,042,103
2022-07-14 $1.07 $1.10 $1.05 $1.07 $1.07 6,408,772
2022-07-13 $1.08 $1.11 $1.08 $1.10 $1.10 3,097,878
2022-07-12 $1.07 $1.12 $1.07 $1.11 $1.11 2,661,418
2022-07-11 $1.09 $1.10 $1.07 $1.08 $1.08 4,203,178
2022-07-08 $1.09 $1.11 $1.08 $1.10 $1.10 2,888,227
2022-07-07 $1.06 $1.08 $1.06 $1.07 $1.07 1,461,997
2022-07-06 $1.02 $1.05 $1.02 $1.04 $1.04 2,357,875
2022-07-05 $1.02 $1.03 $1.00 $1.01 $1.01 6,030,963
2022-07-01 $1.10 $1.11 $1.08 $1.10 $1.10 1,917,717
2022-06-30 $1.06 $1.08 $1.05 $1.08 $1.08 2,100,112
2022-06-29 $1.10 $1.10 $1.07 $1.07 $1.07 2,838,911
2022-06-28 $1.13 $1.15 $1.09 $1.10 $1.10 4,691,339
2022-06-27 $1.07 $1.09 $1.05 $1.06 $1.06 4,145,811
2022-06-24 $1.04 $1.06 $1.04 $1.05 $1.05 2,550,788
2022-06-23 $1.08 $1.08 $1.05 $1.06 $1.06 4,398,606
2022-06-22 $1.10 $1.13 $1.09 $1.11 $1.11 4,614,760
2022-06-21 $1.15 $1.19 $1.15 $1.18 $1.18 5,790,713
2022-06-17 $1.13 $1.15 $1.09 $1.12 $1.12 2,863,389
2022-06-16 $1.11 $1.12 $1.09 $1.09 $1.09 5,008,380
2022-06-15 $1.12 $1.15 $1.11 $1.13 $1.13 4,682,722
2022-06-14 $1.08 $1.15 $1.07 $1.13 $1.13 24,834,500
2022-06-13 $1.08 $1.10 $1.06 $1.06 $1.06 6,126,568
2022-06-10 $1.14 $1.15 $1.10 $1.12 $1.12 3,931,262
2022-06-09 $1.18 $1.19 $1.15 $1.15 $1.15 3,366,560
2022-06-08 $1.21 $1.22 $1.18 $1.19 $1.19 3,655,962
2022-06-07 $1.18 $1.21 $1.17 $1.20 $1.20 2,612,615
2022-06-06 $1.18 $1.21 $1.18 $1.19 $1.19 2,975,153
2022-06-03 $1.16 $1.17 $1.14 $1.15 $1.15 1,768,226
2022-06-02 $1.14 $1.17 $1.13 $1.16 $1.16 2,234,214
2022-06-01 $1.12 $1.16 $1.10 $1.14 $1.14 9,888,224
2022-05-31 $1.08 $1.10 $1.07 $1.08 $1.08 3,318,524
2022-05-27 $1.08 $1.10 $1.08 $1.08 $1.08 3,028,447
2022-05-26 $1.07 $1.09 $1.06 $1.07 $1.07 2,891,676
2022-05-25 $1.02 $1.05 $1.01 $1.04 $1.04 2,304,237
2022-05-24 $1.03 $1.05 $0.99 $1.01 $1.01 3,293,903
2022-05-23 $1.05 $1.07 $1.03 $1.04 $1.04 2,630,541
2022-05-20 $1.07 $1.08 $1.03 $1.05 $1.05 3,362,837
2022-05-19 $1.04 $1.07 $1.02 $1.05 $1.05 2,637,886
2022-05-18 $1.08 $1.08 $1.03 $1.05 $1.05 3,532,959
2022-05-17 $1.04 $1.05 $1.02 $1.04 $1.04 3,212,022
2022-05-16 $1.03 $1.03 $1.02 $1.03 $1.03 3,515,645
2022-05-13 $1.02 $1.09 $1.00 $1.06 $1.06 9,152,424
2022-05-12 $0.99 $1.02 $0.98 $1.00 $1.00 4,118,342
2022-05-11 $1.01 $1.03 $0.98 $0.98 $0.98 4,024,538
2022-05-10 $1.01 $1.02 $0.97 $1.00 $1.00 4,305,901
2022-05-09 $1.02 $1.02 $0.98 $0.99 $0.99 6,983,902
2022-05-06 $1.02 $1.04 $1.00 $1.02 $1.02 5,185,259
2022-05-05 $1.06 $1.06 $1.02 $1.03 $1.03 4,930,366
2022-05-04 $1.08 $1.10 $1.05 $1.10 $1.10 3,428,550
2022-05-03 $1.08 $1.08 $1.06 $1.06 $1.06 3,487,626
2022-05-02 $1.11 $1.11 $1.04 $1.06 $1.06 3,877,629
2022-04-29 $1.08 $1.08 $1.05 $1.06 $1.06 2,885,080
2022-04-28 $1.07 $1.09 $1.05 $1.08 $1.08 4,436,509
2022-04-27 $1.09 $1.09 $1.06 $1.07 $1.07 4,010,823
2022-04-26 $1.13 $1.14 $1.08 $1.08 $1.08 8,426,467
2022-04-25 $1.16 $1.16 $1.13 $1.16 $1.16 8,136,223
2022-04-22 $1.23 $1.23 $1.19 $1.20 $1.20 5,460,782
2022-04-21 $1.28 $1.30 $1.24 $1.24 $1.24 8,065,232
2022-04-20 $1.26 $1.27 $1.23 $1.23 $1.23 2,262,358
2022-04-19 $1.25 $1.27 $1.25 $1.26 $1.26 7,224,170
2022-04-18 $1.25 $1.25 $1.23 $1.24 $1.24 2,400,148
2022-04-14 $1.25 $1.25 $1.23 $1.25 $1.25 7,525,524
2022-04-13 $1.18 $1.22 $1.17 $1.22 $1.22 3,429,597
2022-04-12 $1.21 $1.21 $1.18 $1.19 $1.19 7,505,221
2022-04-11 $1.26 $1.29 $1.24 $1.24 $1.24 5,260,065
2022-04-08 $1.26 $1.27 $1.25 $1.25 $1.25 3,345,479
2022-04-07 $1.29 $1.29 $1.26 $1.28 $1.28 3,839,499
2022-04-06 $1.28 $1.30 $1.27 $1.30 $1.30 5,760,919
2022-04-05 $1.33 $1.34 $1.30 $1.31 $1.31 7,130,735
2022-04-04 $1.37 $1.37 $1.34 $1.34 $1.34 5,374,922
2022-04-01 $1.35 $1.35 $1.32 $1.34 $1.34 4,160,469
2022-03-31 $1.36 $1.38 $1.34 $1.34 $1.34 6,294,713
2022-03-30 $1.38 $1.40 $1.37 $1.38 $1.38 5,008,247
2022-03-29 $1.38 $1.40 $1.36 $1.38 $1.38 7,261,957
2022-03-28 $1.32 $1.36 $1.31 $1.34 $1.34 16,110,800
2022-03-25 $1.25 $1.53 $1.23 $1.52 $1.52 29,939,348
2022-03-24 $1.21 $1.22 $1.20 $1.21 $1.21 3,662,047
2022-03-23 $1.24 $1.24 $1.20 $1.20 $1.20 4,291,531
2022-03-22 $1.23 $1.26 $1.22 $1.23 $1.23 4,404,504
2022-03-21 $1.24 $1.24 $1.21 $1.23 $1.23 4,607,162
2022-03-18 $1.22 $1.24 $1.20 $1.23 $1.23 4,607,162
2022-03-17 $1.21 $1.24 $1.20 $1.23 $1.23 6,575,990
2022-03-16 $1.24 $1.27 $1.22 $1.25 $1.25 5,004,846
2022-03-15 $1.23 $1.25 $1.20 $1.22 $1.22 11,802,985
2022-03-14 $1.24 $1.28 $1.21 $1.23 $1.23 5,872,777
2022-03-11 $1.27 $1.27 $1.23 $1.23 $1.23 2,552,933
2022-03-10 $1.22 $1.26 $1.21 $1.24 $1.24 5,309,090
2022-03-09 $1.27 $1.31 $1.27 $1.28 $1.28 4,980,946
2022-03-08 $1.25 $1.30 $1.20 $1.26 $1.26 9,522,707
2022-03-07 $1.24 $1.26 $1.16 $1.18 $1.18 8,785,022
2022-03-04 $1.22 $1.25 $1.21 $1.24 $1.24 8,804,455
2022-03-03 $1.35 $1.35 $1.29 $1.31 $1.31 4,536,536
2022-03-02 $1.28 $1.35 $1.28 $1.34 $1.34 4,426,867
2022-03-01 $1.31 $1.33 $1.25 $1.26 $1.26 13,463,517
2022-02-28 $1.36 $1.40 $1.34 $1.38 $1.38 7,326,139
2022-02-25 $1.44 $1.47 $1.41 $1.44 $1.44 6,144,928
2022-02-24 $1.29 $1.44 $1.29 $1.44 $1.44 12,571,058
2022-02-23 $1.63 $1.64 $1.55 $1.55 $1.55 3,116,351
2022-02-22 $1.57 $1.61 $1.56 $1.58 $1.58 2,295,727
2022-02-18 $1.60 $1.61 $1.57 $1.59 $1.59 1,931,998
2022-02-17 $1.63 $1.63 $1.59 $1.59 $1.59 3,079,599
2022-02-16 $1.62 $1.65 $1.61 $1.65 $1.65 1,724,226
2022-02-15 $1.59 $1.63 $1.58 $1.61 $1.61 2,016,233
2022-02-14 $1.60 $1.61 $1.56 $1.57 $1.57 2,125,572
2022-02-11 $1.63 $1.65 $1.59 $1.60 $1.60 2,344,296
2022-02-10 $1.63 $1.67 $1.62 $1.64 $1.64 2,589,522
2022-02-09 $1.63 $1.64 $1.62 $1.62 $1.62 2,250,011
2022-02-08 $1.58 $1.60 $1.58 $1.60 $1.60 1,250,193
2022-02-07 $1.56 $1.58 $1.54 $1.56 $1.56 1,933,471
2022-02-04 $1.52 $1.57 $1.52 $1.55 $1.55 1,971,769
2022-02-03 $1.58 $1.60 $1.57 $1.58 $1.58 1,726,034
2022-02-02 $1.58 $1.58 $1.56 $1.58 $1.58 2,455,345
2022-02-01 $1.57 $1.60 $1.57 $1.59 $1.59 1,808,196
2022-01-31 $1.52 $1.57 $1.52 $1.57 $1.57 3,192,772
2022-01-28 $1.52 $1.53 $1.50 $1.53 $1.53 3,534,696
2022-01-27 $1.58 $1.59 $1.53 $1.55 $1.55 2,553,341
2022-01-26 $1.60 $1.62 $1.56 $1.56 $1.56 2,802,489
2022-01-25 $1.54 $1.61 $1.51 $1.59 $1.59 7,499,680
2022-01-24 $1.51 $1.54 $1.46 $1.54 $1.54 11,653,039
2022-01-21 $1.64 $1.64 $1.58 $1.58 $1.58 4,410,150
2022-01-20 $1.67 $1.69 $1.64 $1.65 $1.65 2,733,586
2022-01-19 $1.68 $1.70 $1.67 $1.70 $1.70 2,296,413
2022-01-18 $1.69 $1.71 $1.68 $1.70 $1.70 2,296,413
2022-01-14 $1.72 $1.72 $1.70 $1.72 $1.72 1,915,138
2022-01-13 $1.74 $1.75 $1.72 $1.72 $1.72 1,956,043
2022-01-12 $1.71 $1.74 $1.71 $1.73 $1.73 3,196,981
2022-01-11 $1.67 $1.74 $1.67 $1.71 $1.71 7,929,016
2022-01-10 $1.70 $1.72 $1.67 $1.70 $1.70 4,419,563
2022-01-07 $1.67 $1.70 $1.67 $1.68 $1.68 1,309,893
2022-01-06 $1.68 $1.69 $1.65 $1.66 $1.66 2,062,682
2022-01-05 $1.69 $1.71 $1.66 $1.68 $1.68 2,655,345
2022-01-04 $1.71 $1.71 $1.68 $1.70 $1.70 2,827,400
2022-01-03 $1.63 $1.66 $1.62 $1.65 $1.65 2,913,876
2021-12-31 $1.62 $1.63 $1.62 $1.62 $1.62 1,017,028
2021-12-30 $1.61 $1.64 $1.61 $1.63 $1.63 1,925,595
2021-12-29 $1.64 $1.65 $1.61 $1.61 $1.61 1,743,579
2021-12-28 $1.63 $1.64 $1.61 $1.63 $1.63 1,415,347
2021-12-27 $1.59 $1.63 $1.59 $1.62 $1.62 1,967,302
2021-12-23 $1.60 $1.61 $1.59 $1.60 $1.60 2,827,359
2021-12-22 $1.54 $1.56 $1.53 $1.56 $1.56 3,055,041
2021-12-21 $1.47 $1.51 $1.47 $1.51 $1.51 4,149,751
2021-12-20 $1.44 $1.47 $1.43 $1.45 $1.45 4,048,922
2021-12-17 $1.50 $1.50 $1.47 $1.47 $1.47 2,831,024
2021-12-16 $1.54 $1.54 $1.47 $1.48 $1.48 4,831,439
2021-12-15 $1.52 $1.55 $1.48 $1.53 $1.53 4,252,586
2021-12-14 $1.57 $1.57 $1.54 $1.55 $1.55 3,503,174
2021-12-13 $1.57 $1.60 $1.54 $1.55 $1.55 8,281,171
2021-12-10 $1.65 $1.65 $1.59 $1.64 $1.64 2,027,787
2021-12-09 $1.64 $1.65 $1.63 $1.64 $1.64 6,309,820
2021-12-08 $1.68 $1.74 $1.67 $1.72 $1.72 2,503,619
2021-12-07 $1.72 $1.74 $1.72 $1.72 $1.72 1,847,017
2021-12-06 $1.67 $1.72 $1.65 $1.70 $1.70 3,478,353
2021-12-03 $1.70 $1.71 $1.65 $1.67 $1.67 3,786,216
2021-12-02 $1.68 $1.71 $1.68 $1.69 $1.69 4,354,492
2021-12-01 $1.68 $1.73 $1.64 $1.66 $1.66 13,886,649
2021-11-30 $1.64 $1.71 $1.62 $1.64 $1.64 9,972,145
2021-11-29 $1.61 $1.71 $1.59 $1.65 $1.65 17,444,627
2021-11-26 $1.62 $1.63 $1.60 $1.62 $1.62 7,331,749
2021-11-24 $1.74 $1.79 $1.73 $1.78 $1.78 5,741,978
2021-11-23 $1.80 $1.82 $1.77 $1.79 $1.79 3,069,888
2021-11-22 $1.80 $1.80 $1.77 $1.78 $1.78 3,329,899
2021-11-19 $1.80 $1.81 $1.78 $1.79 $1.79 4,160,589
2021-11-18 $1.88 $1.88 $1.85 $1.87 $1.87 3,368,661
2021-11-17 $1.88 $1.89 $1.85 $1.86 $1.86 2,246,908
2021-11-16 $1.92 $1.92 $1.89 $1.89 $1.89 2,578,860
2021-11-15 $1.92 $1.92 $1.89 $1.90 $1.90 2,112,728
2021-11-12 $1.90 $1.90 $1.88 $1.90 $1.90 2,008,434
2021-11-11 $1.90 $1.93 $1.90 $1.93 $1.93 5,290,666
2021-11-10 $1.96 $1.96 $1.93 $1.93 $1.93 3,935,413
2021-11-09 $1.97 $1.98 $1.94 $1.97 $1.97 7,154,796
2021-11-08 $1.90 $1.90 $1.88 $1.88 $1.88 3,704,083
2021-11-05 $1.89 $1.90 $1.87 $1.89 $1.89 5,608,031
2021-11-04 $1.80 $1.83 $1.78 $1.80 $1.80 3,865,364
2021-11-03 $1.78 $1.79 $1.76 $1.78 $1.78 3,476,980
2021-11-02 $1.80 $1.80 $1.78 $1.79 $1.79 3,244,096
2021-11-01 $1.78 $1.81 $1.77 $1.81 $1.81 3,083,381
2021-10-29 $1.78 $1.79 $1.76 $1.77 $1.77 2,497,403
2021-10-28 $1.79 $1.80 $1.77 $1.79 $1.79 2,733,178
2021-10-27 $1.82 $1.82 $1.80 $1.80 $1.80 3,029,820
2021-10-26 $1.82 $1.83 $1.81 $1.82 $1.82 3,787,725
2021-10-25 $1.81 $1.81 $1.78 $1.78 $1.78 5,409,437
2021-10-22 $1.85 $1.85 $1.82 $1.82 $1.82 3,313,896
2021-10-21 $1.87 $1.89 $1.86 $1.87 $1.87 2,376,681
2021-10-20 $1.81 $1.89 $1.80 $1.86 $1.86 6,122,829
2021-10-19 $1.92 $1.92 $1.88 $1.91 $1.91 4,139,547
2021-10-18 $1.93 $1.95 $1.91 $1.93 $1.93 5,044,845
2021-10-15 $1.95 $1.96 $1.93 $1.95 $1.95 4,177,715
2021-10-14 $1.95 $1.95 $1.92 $1.92 $1.92 3,152,592
2021-10-13 $1.91 $1.93 $1.90 $1.93 $1.93 3,147,722
2021-10-12 $1.92 $1.93 $1.90 $1.91 $1.91 2,551,666
2021-10-11 $1.93 $1.94 $1.92 $1.93 $1.93 2,459,365
2021-10-08 $1.90 $1.92 $1.90 $1.92 $1.92 2,428,688
2021-10-07 $1.90 $1.90 $1.87 $1.89 $1.89 2,699,371
2021-10-06 $1.84 $1.91 $1.84 $1.89 $1.89 5,100,375
2021-10-05 $1.90 $1.93 $1.89 $1.92 $1.92 5,451,506
2021-10-04 $1.92 $1.93 $1.88 $1.89 $1.89 4,003,871
2021-10-01 $1.89 $1.92 $1.87 $1.92 $1.92 8,024,537
2021-09-30 $1.85 $1.88 $1.82 $1.83 $1.83 8,400,987
2021-09-29 $1.90 $1.93 $1.88 $1.90 $1.90 5,471,158
2021-09-28 $1.94 $1.95 $1.85 $1.88 $1.88 17,570,565
2021-09-27 $1.95 $1.99 $1.95 $1.97 $1.97 17,261,542
2021-09-24 $1.77 $1.80 $1.76 $1.78 $1.78 9,055,491
2021-09-23 $1.68 $1.71 $1.66 $1.71 $1.71 8,966,960
2021-09-22 $1.60 $1.64 $1.60 $1.62 $1.62 7,408,823
2021-09-21 $1.59 $1.60 $1.57 $1.58 $1.58 6,550,313
2021-09-20 $1.54 $1.56 $1.50 $1.53 $1.53 10,141,136
2021-09-17 $1.51 $1.52 $1.47 $1.49 $1.49 3,120,347
2021-09-16 $1.48 $1.49 $1.46 $1.47 $1.47 2,911,645
2021-09-15 $1.43 $1.44 $1.42 $1.44 $1.44 4,184,789
2021-09-14 $1.51 $1.51 $1.46 $1.47 $1.47 2,339,044
2021-09-13 $1.50 $1.51 $1.48 $1.50 $1.50 2,774,719
2021-09-10 $1.48 $1.49 $1.46 $1.46 $1.46 1,954,769
2021-09-09 $1.49 $1.51 $1.48 $1.48 $1.48 3,130,140
2021-09-08 $1.51 $1.52 $1.48 $1.49 $1.49 2,858,158
2021-09-07 $1.52 $1.52 $1.47 $1.48 $1.48 3,356,770
2021-09-03 $1.53 $1.53 $1.50 $1.51 $1.51 2,080,885
2021-09-02 $1.54 $1.55 $1.53 $1.54 $1.54 1,940,273
2021-09-01 $1.56 $1.57 $1.54 $1.54 $1.54 2,354,128
2021-08-31 $1.53 $1.56 $1.53 $1.53 $1.53 4,587,617
2021-08-30 $1.56 $1.58 $1.56 $1.57 $1.57 2,834,754
2021-08-27 $1.54 $1.57 $1.54 $1.57 $1.57 3,048,552
2021-08-26 $1.55 $1.58 $1.53 $1.53 $1.53 4,786,754
2021-08-25 $1.60 $1.61 $1.52 $1.57 $1.57 7,777,515
2021-08-24 $1.55 $1.59 $1.55 $1.57 $1.57 11,566,097
2021-08-23 $1.50 $1.53 $1.50 $1.51 $1.51 8,718,332
2021-08-20 $1.47 $1.48 $1.45 $1.46 $1.46 2,665,293
2021-08-19 $1.49 $1.51 $1.47 $1.47 $1.47 3,593,653
2021-08-18 $1.49 $1.52 $1.49 $1.49 $1.49 6,286,609
2021-08-17 $1.48 $1.49 $1.46 $1.46 $1.46 4,650,131
2021-08-16 $1.47 $1.49 $1.46 $1.48 $1.48 4,688,741
2021-08-13 $1.50 $1.51 $1.47 $1.49 $1.49 3,603,402
2021-08-12 $1.48 $1.49 $1.46 $1.48 $1.48 3,244,474
2021-08-11 $1.48 $1.51 $1.47 $1.51 $1.51 3,662,949
2021-08-10 $1.47 $1.48 $1.46 $1.47 $1.47 2,946,018
2021-08-09 $1.50 $1.51 $1.46 $1.46 $1.46 4,747,837
2021-08-06 $1.53 $1.53 $1.50 $1.50 $1.50 5,285,832
2021-08-05 $1.48 $1.50 $1.46 $1.49 $1.49 10,453,361
2021-08-04 $1.41 $1.43 $1.40 $1.41 $1.41 6,828,029
2021-08-03 $1.41 $1.42 $1.39 $1.41 $1.41 3,748,361
2021-08-02 $1.40 $1.42 $1.39 $1.39 $1.39 5,229,668
2021-07-30 $1.36 $1.38 $1.35 $1.35 $1.35 3,241,856
2021-07-29 $1.41 $1.42 $1.39 $1.40 $1.40 3,457,712
2021-07-28 $1.40 $1.42 $1.37 $1.38 $1.38 4,722,675
2021-07-27 $1.34 $1.36 $1.33 $1.34 $1.34 4,956,721
2021-07-26 $1.34 $1.35 $1.33 $1.33 $1.33 2,605,267
2021-07-23 $1.34 $1.35 $1.32 $1.33 $1.33 3,247,053
2021-07-22 $1.35 $1.36 $1.32 $1.33 $1.33 3,469,807
2021-07-21 $1.35 $1.36 $1.33 $1.34 $1.34 5,908,526
2021-07-20 $1.23 $1.28 $1.21 $1.27 $1.27 6,070,331
2021-07-19 $1.24 $1.26 $1.21 $1.21 $1.21 15,158,745
2021-07-16 $1.32 $1.33 $1.30 $1.30 $1.30 6,490,614
2021-07-15 $1.30 $1.31 $1.29 $1.30 $1.30 6,859,728
2021-07-14 $1.32 $1.34 $1.30 $1.31 $1.31 9,714,321
2021-07-13 $1.35 $1.35 $1.32 $1.33 $1.33 16,033,681
2021-07-12 $1.39 $1.39 $1.36 $1.39 $1.39 12,437,722
2021-07-09 $1.45 $1.45 $1.41 $1.43 $1.43 2,851,638
2021-07-08 $1.40 $1.43 $1.39 $1.42 $1.42 4,636,922
2021-07-07 $1.45 $1.47 $1.42 $1.43 $1.43 4,309,588
2021-07-06 $1.49 $1.49 $1.45 $1.47 $1.47 5,138,313
2021-07-02 $1.47 $1.47 $1.44 $1.46 $1.46 4,865,585
2021-07-01 $1.40 $1.43 $1.40 $1.43 $1.43 4,375,550
2021-06-30 $1.41 $1.43 $1.39 $1.42 $1.42 6,781,838
2021-06-29 $1.42 $1.43 $1.39 $1.40 $1.40 18,738,654
2021-06-28 $1.48 $1.48 $1.43 $1.46 $1.46 19,360,260
2021-06-25 $1.53 $1.53 $1.50 $1.53 $1.53 6,375,256
2021-06-24 $1.54 $1.55 $1.53 $1.54 $1.54 3,637,381
2021-06-23 $1.56 $1.57 $1.54 $1.55 $1.55 2,839,544
2021-06-22 $1.55 $1.56 $1.53 $1.54 $1.54 2,899,131
2021-06-21 $1.54 $1.56 $1.52 $1.56 $1.56 3,598,651
2021-06-18 $1.53 $1.55 $1.51 $1.54 $1.54 4,823,325
2021-06-17 $1.57 $1.60 $1.57 $1.58 $1.58 4,407,923
2021-06-16 $1.57 $1.58 $1.55 $1.56 $1.56 3,419,533
2021-06-15 $1.56 $1.57 $1.55 $1.55 $1.55 4,423,767
2021-06-14 $1.56 $1.58 $1.55 $1.55 $1.55 8,884,193
2021-06-11 $1.62 $1.63 $1.60 $1.63 $1.63 4,377,945
2021-06-10 $1.63 $1.64 $1.60 $1.61 $1.61 7,084,159
2021-06-09 $1.64 $1.65 $1.62 $1.62 $1.62 8,813,345
2021-06-08 $1.62 $1.66 $1.61 $1.63 $1.63 10,784,674
2021-06-07 $1.53 $1.63 $1.52 $1.63 $1.63 7,553,973
2021-06-04 $1.50 $1.53 $1.49 $1.53 $1.53 3,668,892
2021-06-03 $1.53 $1.54 $1.50 $1.52 $1.52 7,274,034
2021-06-02 $1.54 $1.56 $1.53 $1.56 $1.56 8,302,141
2021-06-01 $1.50 $1.51 $1.50 $1.50 $1.50 3,684,708
2021-05-28 $1.49 $1.50 $1.47 $1.48 $1.48 5,377,679
2021-05-27 $1.52 $1.53 $1.47 $1.49 $1.49 6,873,168
2021-05-26 $1.43 $1.46 $1.42 $1.44 $1.44 4,407,355
2021-05-25 $1.48 $1.48 $1.45 $1.46 $1.46 4,183,476
2021-05-24 $1.47 $1.47 $1.45 $1.47 $1.47 2,711,756
2021-05-21 $1.47 $1.47 $1.45 $1.45 $1.45 3,731,911
2021-05-20 $1.43 $1.47 $1.42 $1.45 $1.45 4,755,983
2021-05-19 $1.42 $1.47 $1.41 $1.46 $1.46 5,189,217
2021-05-18 $1.46 $1.46 $1.44 $1.45 $1.45 4,697,521
2021-05-17 $1.48 $1.49 $1.43 $1.46 $1.46 6,608,729
2021-05-14 $1.47 $1.50 $1.47 $1.50 $1.50 3,866,358
2021-05-13 $1.47 $1.49 $1.43 $1.45 $1.45 5,132,038
2021-05-12 $1.49 $1.50 $1.43 $1.45 $1.45 4,901,198
2021-05-11 $1.46 $1.49 $1.45 $1.47 $1.47 5,109,915
2021-05-10 $1.52 $1.56 $1.51 $1.52 $1.52 7,157,522
2021-05-07 $1.48 $1.51 $1.47 $1.49 $1.49 5,754,588
2021-05-06 $1.46 $1.48 $1.42 $1.44 $1.44 6,090,883
2021-05-05 $1.45 $1.45 $1.43 $1.44 $1.44 5,714,345
2021-05-04 $1.46 $1.46 $1.42 $1.44 $1.44 7,106,977
2021-05-03 $1.48 $1.50 $1.47 $1.49 $1.49 4,371,752
2021-04-30 $1.47 $1.49 $1.46 $1.47 $1.47 3,962,918
2021-04-29 $1.48 $1.48 $1.45 $1.46 $1.46 4,373,446
2021-04-28 $1.45 $1.48 $1.45 $1.48 $1.48 3,841,706
2021-04-27 $1.50 $1.50 $1.46 $1.48 $1.48 5,386,069
2021-04-26 $1.49 $1.52 $1.49 $1.51 $1.51 5,992,636
2021-04-23 $1.43 $1.45 $1.42 $1.45 $1.45 4,496,179
2021-04-22 $1.43 $1.46 $1.43 $1.44 $1.44 5,782,391
2021-04-21 $1.38 $1.44 $1.37 $1.43 $1.43 7,870,646
2021-04-20 $1.45 $1.47 $1.40 $1.42 $1.42 10,034,024
2021-04-19 $1.50 $1.52 $1.49 $1.49 $1.49 6,361,950
2021-04-16 $1.51 $1.51 $1.47 $1.49 $1.49 9,330,493
2021-04-15 $1.52 $1.54 $1.50 $1.51 $1.51 5,048,429
2021-04-14 $1.52 $1.54 $1.52 $1.52 $1.52 4,820,964
2021-04-13 $1.52 $1.54 $1.50 $1.53 $1.53 5,661,907
2021-04-12 $1.55 $1.55 $1.51 $1.54 $1.54 8,766,001
2021-04-09 $1.57 $1.59 $1.55 $1.59 $1.59 4,167,669
2021-04-08 $1.56 $1.58 $1.53 $1.56 $1.56 5,433,823
2021-04-07 $1.59 $1.60 $1.56 $1.57 $1.57 4,077,225
2021-04-06 $1.58 $1.62 $1.56 $1.60 $1.60 4,735,991
2021-04-05 $1.62 $1.63 $1.60 $1.61 $1.61 7,734,540
2021-04-01 $1.54 $1.59 $1.54 $1.57 $1.57 13,004,148
2021-03-31 $1.52 $1.52 $1.50 $1.50 $1.50 5,129,615
2021-03-30 $1.52 $1.54 $1.51 $1.53 $1.53 4,283,757
2021-03-29 $1.51 $1.52 $1.49 $1.51 $1.51 5,711,437
2021-03-26 $1.52 $1.54 $1.50 $1.52 $1.52 6,721,944
2021-03-25 $1.48 $1.52 $1.47 $1.52 $1.52 9,052,341
2021-03-24 $1.51 $1.55 $1.48 $1.51 $1.51 11,471,254
2021-03-23 $1.53 $1.54 $1.47 $1.48 $1.48 16,985,487
2021-03-22 $1.63 $1.65 $1.57 $1.57 $1.57 22,168,710
2021-03-19 $1.69 $1.70 $1.66 $1.69 $1.69 15,656,437
2021-03-18 $1.78 $1.82 $1.75 $1.76 $1.76 22,449,316
2021-03-17 $1.81 $1.88 $1.80 $1.87 $1.87 20,819,224
2021-03-16 $1.74 $1.80 $1.70 $1.79 $1.79 18,177,473
2021-03-15 $1.69 $1.70 $1.66 $1.70 $1.70 10,666,566
2021-03-12 $1.63 $1.65 $1.61 $1.64 $1.64 8,035,482
2021-03-11 $1.64 $1.64 $1.61 $1.64 $1.64 10,225,002
2021-03-10 $1.61 $1.66 $1.58 $1.64 $1.64 10,578,875
2021-03-09 $1.59 $1.62 $1.58 $1.60 $1.60 7,064,035
2021-03-08 $1.63 $1.63 $1.58 $1.58 $1.58 10,334,613
2021-03-05 $1.62 $1.63 $1.49 $1.58 $1.58 15,290,220
2021-03-04 $1.67 $1.67 $1.56 $1.59 $1.59 13,408,468
2021-03-03 $1.63 $1.64 $1.59 $1.60 $1.60 7,900,766
2021-03-02 $1.59 $1.61 $1.58 $1.58 $1.58 7,058,729
2021-03-01 $1.61 $1.64 $1.58 $1.61 $1.61 9,186,830
2021-02-26 $1.60 $1.60 $1.50 $1.59 $1.59 28,791,493
2021-02-25 $1.70 $1.73 $1.55 $1.71 $1.71 26,749,870
2021-02-24 $1.57 $1.73 $1.56 $1.71 $1.71 26,749,870
2021-02-23 $1.57 $1.59 $1.47 $1.57 $1.57 20,227,420
2021-02-22 $1.45 $1.56 $1.44 $1.49 $1.49 19,645,005
2021-02-19 $1.41 $1.46 $1.40 $1.43 $1.43 13,116,910
2021-02-18 $1.44 $1.44 $1.36 $1.37 $1.37 17,969,276
2021-02-17 $1.48 $1.51 $1.46 $1.47 $1.47 21,224,568
2021-02-16 $1.40 $1.57 $1.40 $1.52 $1.52 37,522,831
2021-02-12 $1.34 $1.36 $1.32 $1.36 $1.36 9,477,887
2021-02-11 $1.34 $1.36 $1.32 $1.34 $1.34 18,132,372
2021-02-10 $1.35 $1.39 $1.34 $1.35 $1.35 16,463,556
2021-02-09 $1.35 $1.38 $1.33 $1.35 $1.35 16,463,556
2021-02-08 $1.34 $1.36 $1.33 $1.34 $1.34 13,562,976
2021-02-05 $1.37 $1.39 $1.36 $1.37 $1.37 13,496,093
2021-02-04 $1.36 $1.39 $1.34 $1.37 $1.37 10,494,971
2021-02-03 $1.32 $1.35 $1.31 $1.35 $1.35 17,669,415
2021-02-02 $1.38 $1.39 $1.36 $1.37 $1.37 16,318,577
2021-02-01 $1.37 $1.49 $1.35 $1.44 $1.44 24,533,615
2021-01-29 $1.37 $1.38 $1.33 $1.34 $1.34 18,735,632
2021-01-28 $1.41 $1.44 $1.40 $1.41 $1.41 10,810,699
2021-01-27 $1.39 $1.41 $1.36 $1.40 $1.40 13,206,848
2021-01-26 $1.39 $1.41 $1.38 $1.41 $1.41 11,525,244
2021-01-25 $1.43 $1.46 $1.40 $1.46 $1.46 14,874,917
2021-01-22 $1.47 $1.51 $1.46 $1.51 $1.51 9,087,095
2021-01-21 $1.53 $1.53 $1.50 $1.51 $1.51 6,709,491
2021-01-20 $1.55 $1.55 $1.52 $1.54 $1.54 4,991,376
2021-01-19 $1.51 $1.52 $1.50 $1.52 $1.52 7,602,672
2021-01-15 $1.51 $1.56 $1.49 $1.53 $1.53 15,199,807
2021-01-14 $1.51 $1.54 $1.51 $1.52 $1.52 5,354,752
2021-01-13 $1.50 $1.56 $1.49 $1.55 $1.55 13,480,313
2021-01-12 $1.49 $1.54 $1.49 $1.53 $1.53 5,176,839
2021-01-11 $1.48 $1.51 $1.47 $1.51 $1.51 8,546,769
2021-01-08 $1.55 $1.55 $1.50 $1.52 $1.52 7,322,654
2021-01-07 $1.57 $1.57 $1.52 $1.54 $1.54 8,061,424
2021-01-06 $1.57 $1.59 $1.54 $1.55 $1.55 6,136,881
2021-01-05 $1.51 $1.56 $1.49 $1.54 $1.54 6,018,770
2021-01-04 $1.54 $1.54 $1.46 $1.50 $1.50 19,081,928
2020-12-31 $1.61 $1.61 $1.57 $1.58 $1.58 5,767,020
2020-12-30 $1.60 $1.62 $1.59 $1.59 $1.59 5,784,049
2020-12-29 $1.62 $1.63 $1.59 $1.59 $1.59 9,260,420
2020-12-28 $1.79 $1.79 $1.67 $1.71 $1.71 8,364,114
2020-12-24 $1.63 $1.78 $1.62 $1.72 $1.72 12,731,972
2020-12-23 $1.63 $1.63 $1.56 $1.60 $1.60 6,522,685
2020-12-22 $1.57 $1.58 $1.55 $1.55 $1.55 7,294,362
2020-12-21 $1.50 $1.59 $1.49 $1.55 $1.55 14,591,413
2020-12-18 $1.60 $1.62 $1.59 $1.62 $1.62 7,148,601
2020-12-17 $1.62 $1.62 $1.59 $1.61 $1.61 10,124,962
2020-12-16 $1.63 $1.64 $1.60 $1.61 $1.61 7,665,558
2020-12-15 $1.61 $1.64 $1.57 $1.62 $1.62 12,504,027
2020-12-14 $1.69 $1.72 $1.66 $1.70 $1.70 18,381,967
2020-12-11 $1.64 $1.67 $1.60 $1.66 $1.66 22,660,954
2020-12-10 $1.77 $1.81 $1.72 $1.79 $1.79 11,064,543
2020-12-09 $1.88 $1.91 $1.79 $1.81 $1.81 20,775,414
2020-12-08 $2.07 $2.09 $1.75 $1.82 $1.82 34,093,861
2020-12-07 $2.38 $2.38 $2.01 $2.06 $2.06 26,095,246
2020-12-04 $1.92 $2.54 $1.88 $2.11 $2.11 43,502,385
2020-12-03 $1.81 $1.96 $1.79 $1.88 $1.88 56,786,874
2020-12-02 $1.54 $2.23 $1.52 $1.73 $1.73 63,381,158
2020-12-01 $3.38 $3.42 $3.31 $3.39 $3.39 656,072
2020-11-30 $3.39 $3.39 $3.30 $3.31 $3.31 508,277
2020-11-27 $3.38 $3.40 $3.35 $3.37 $3.37 511,069
2020-11-25 $3.44 $3.47 $3.35 $3.46 $3.46 1,241,771
2020-11-24 $3.36 $3.52 $3.36 $3.51 $3.51 917,824
2020-11-23 $3.20 $3.31 $3.19 $3.30 $3.30 745,218
2020-11-20 $3.22 $3.22 $3.17 $3.19 $3.19 570,865
2020-11-19 $3.19 $3.21 $3.15 $3.19 $3.19 454,850
2020-11-18 $3.26 $3.26 $3.20 $3.22 $3.22 576,986
2020-11-17 $3.23 $3.29 $3.19 $3.22 $3.22 1,242,434
2020-11-16 $3.25 $3.26 $3.18 $3.26 $3.26 847,018
2020-11-13 $3.06 $3.18 $3.06 $3.14 $3.14 548,435
2020-11-12 $3.06 $3.08 $3.01 $3.05 $3.05 633,047
2020-11-11 $3.23 $3.23 $3.13 $3.17 $3.17 601,011
2020-11-10 $3.30 $3.36 $3.19 $3.25 $3.25 1,270,724
2020-11-09 $3.08 $3.56 $3.01 $3.10 $3.10 2,884,628
2020-11-06 $2.55 $2.70 $2.55 $2.68 $2.68 700,975
2020-11-05 $2.65 $2.79 $2.55 $2.75 $2.75 1,364,605
2020-11-04 $2.81 $2.94 $2.76 $2.77 $2.77 2,775,591
2020-11-03 $2.82 $2.95 $2.76 $2.82 $2.82 1,276,449
2020-11-02 $2.59 $2.76 $2.45 $2.68 $2.68 1,129,306
2020-10-30 $2.54 $2.57 $2.37 $2.52 $2.52 1,107,331
2020-10-29 $2.50 $2.80 $2.49 $2.59 $2.59 1,875,794
2020-10-28 $3.03 $3.09 $2.75 $2.93 $2.93 1,844,335
2020-10-27 $2.82 $2.87 $2.77 $2.80 $2.80 1,153,905
2020-10-26 $3.01 $3.09 $2.84 $2.87 $2.87 1,229,305
2020-10-23 $3.04 $3.16 $2.98 $3.12 $3.12 2,356,571
2020-10-22 $2.89 $2.99 $2.82 $2.97 $2.97 1,629,965
2020-10-21 $2.97 $2.99 $2.91 $2.93 $2.93 951,241
2020-10-20 $2.84 $2.94 $2.84 $2.89 $2.89 1,547,998
2020-10-19 $2.83 $2.85 $2.69 $2.78 $2.78 1,451,545
2020-10-16 $2.76 $2.82 $2.66 $2.76 $2.76 2,403,385
2020-10-15 $2.38 $2.57 $2.32 $2.52 $2.52 2,273,222
2020-10-14 $2.37 $2.39 $2.28 $2.32 $2.32 1,562,106
2020-10-13 $2.46 $2.47 $2.32 $2.39 $2.39 3,310,902
2020-10-12 $3.05 $3.07 $2.42 $2.65 $2.65 5,694,656
2020-10-09 $2.91 $2.99 $2.70 $2.96 $2.96 6,249,258
2020-10-08 $2.46 $2.77 $2.41 $2.66 $2.66 5,910,730
2020-10-07 $2.11 $2.12 $2.03 $2.10 $2.10 2,902,164
2020-10-06 $1.85 $2.09 $1.81 $1.99 $1.99 4,824,335
2020-10-05 $1.61 $1.68 $1.60 $1.68 $1.68 1,188,407
2020-10-02 $1.40 $1.56 $1.38 $1.55 $1.55 2,178,534
2020-10-01 $1.56 $1.77 $1.51 $1.59 $1.59 4,369,447
2020-09-30 $1.75 $1.81 $1.70 $1.72 $1.72 2,641,119
2020-09-29 $1.89 $1.97 $1.85 $1.86 $1.86 1,750,874
2020-09-28 $1.93 $2.04 $1.91 $2.00 $2.00 1,208,537
2020-09-25 $1.96 $2.35 $1.87 $2.05 $2.05 970,750
2020-09-24 $2.01 $2.04 $1.95 $1.97 $1.97 1,022,659
2020-09-23 $2.17 $2.20 $2.05 $2.07 $2.07 1,052,091
2020-09-22 $2.08 $2.16 $2.06 $2.13 $2.13 638,311
2020-09-21 $2.16 $2.16 $2.06 $2.15 $2.15 1,406,741
2020-09-18 $2.41 $2.41 $2.33 $2.36 $2.36 727,784
2020-09-17 $2.48 $2.51 $2.46 $2.49 $2.49 377,077
2020-09-16 $2.54 $2.55 $2.40 $2.53 $2.53 1,068,681
2020-09-15 $2.73 $2.73 $2.63 $2.65 $2.65 963,752
2020-09-14 $2.73 $2.77 $2.71 $2.74 $2.74 3,294,607
2020-09-11 $2.67 $2.83 $2.67 $2.70 $2.70 386,395
2020-09-10 $2.85 $2.85 $2.68 $2.70 $2.70 719,113
2020-09-09 $2.82 $2.82 $2.76 $2.78 $2.78 833,790
2020-09-08 $2.90 $2.92 $2.85 $2.88 $2.88 537,006
2020-09-04 $2.96 $2.98 $2.90 $2.95 $2.95 450,178
2020-09-03 $3.08 $3.10 $2.90 $2.94 $2.94 732,023
2020-09-02 $2.88 $2.97 $2.86 $2.95 $2.95 892,789
2020-09-01 $2.85 $2.91 $2.81 $2.89 $2.89 4,518,414
2020-08-31 $3.32 $3.34 $3.20 $3.22 $3.22 252,281
2020-08-28 $3.28 $3.28 $3.21 $3.22 $3.22 276,083
2020-08-27 $3.18 $3.45 $3.13 $3.31 $3.31 348,885
2020-08-26 $3.38 $3.38 $3.31 $3.38 $3.38 261,924
2020-08-25 $3.46 $3.47 $3.36 $3.41 $3.41 245,971
2020-08-24 $3.41 $3.45 $3.34 $3.43 $3.43 211,558
2020-08-21 $3.39 $3.40 $3.28 $3.39 $3.39 148,050
2020-08-20 $3.36 $3.40 $3.32 $3.39 $3.39 320,769
2020-08-19 $3.37 $3.48 $3.37 $3.42 $3.42 229,348
2020-08-18 $3.39 $3.43 $3.36 $3.36 $3.36 276,125
2020-08-17 $3.42 $3.43 $3.36 $3.37 $3.37 136,800
2020-08-14 $3.38 $3.41 $3.35 $3.38 $3.38 152,770
2020-08-13 $3.55 $3.55 $3.47 $3.48 $3.48 196,820
2020-08-12 $3.62 $3.65 $3.53 $3.54 $3.54 281,314
2020-08-11 $3.59 $3.62 $3.53 $3.56 $3.56 657,949
2020-08-10 $3.43 $3.51 $3.39 $3.51 $3.51 391,842
2020-08-07 $3.27 $3.34 $3.26 $3.32 $3.32 416,938
2020-08-06 $3.34 $3.40 $3.33 $3.38 $3.38 425,663
2020-08-05 $3.37 $3.46 $3.34 $3.44 $3.44 445,523
2020-08-04 $3.18 $3.27 $3.16 $3.27 $3.27 818,980
2020-08-03 $2.90 $3.06 $2.86 $3.06 $3.06 1,293,310
2020-07-31 $3.21 $3.21 $3.04 $3.06 $3.06 517,308
2020-07-30 $3.18 $3.28 $3.14 $3.26 $3.26 312,135
2020-07-29 $3.46 $3.46 $3.31 $3.34 $3.34 433,481
2020-07-28 $3.36 $3.48 $3.35 $3.43 $3.43 357,498
2020-07-27 $3.38 $3.41 $3.32 $3.41 $3.41 404,732
2020-07-24 $3.31 $3.50 $3.31 $3.47 $3.47 328,339
2020-07-23 $3.61 $3.61 $3.44 $3.47 $3.47 232,378
2020-07-22 $3.57 $3.71 $3.53 $3.64 $3.64 123,046
2020-07-21 $3.57 $3.68 $3.57 $3.64 $3.64 724,985
2020-07-20 $3.39 $3.43 $3.33 $3.42 $3.42 401,817
2020-07-17 $3.31 $3.48 $3.31 $3.36 $3.36 172,100
2020-07-16 $3.46 $3.46 $3.35 $3.42 $3.42 412,700
2020-07-15 $3.43 $3.49 $3.43 $3.47 $3.47 520,400
2020-07-14 $3.28 $3.31 $3.23 $3.30 $3.30 753,000
2020-07-13 $3.41 $3.46 $3.38 $3.39 $3.39 2,682,300
2020-07-10 $3.32 $3.43 $3.30 $3.41 $3.41 411,800
2020-07-09 $3.41 $3.42 $3.28 $3.33 $3.33 1,318,700
2020-07-08 $3.59 $3.70 $3.57 $3.70 $3.70 568,800
2020-07-07 $3.51 $3.56 $3.49 $3.51 $3.51 1,031,200
2020-07-06 $3.53 $3.67 $3.49 $3.67 $3.67 1,172,400
2020-07-02 $3.68 $3.71 $3.58 $3.65 $3.65 258,500
2020-07-01 $3.48 $3.64 $3.45 $3.57 $3.57 192,000
2020-06-30 $3.56 $3.57 $3.52 $3.56 $3.56 516,900
2020-06-29 $3.59 $3.63 $3.53 $3.61 $3.61 356,217
2020-06-26 $3.68 $3.68 $3.50 $3.56 $3.56 2,723,435
2020-06-25 $3.65 $3.80 $3.62 $3.73 $3.73 238,687
2020-06-24 $3.88 $3.89 $3.71 $3.74 $3.74 452,070
2020-06-23 $4.09 $4.09 $3.96 $3.96 $3.96 257,544
2020-06-22 $4.03 $4.06 $3.97 $4.05 $4.05 441,745
2020-06-19 $4.20 $4.20 $4.08 $4.09 $4.09 151,657
2020-06-18 $4.01 $4.17 $4.01 $4.17 $4.17 214,003
2020-06-17 $4.25 $4.28 $4.05 $4.21 $4.21 176,407
2020-06-16 $4.43 $4.44 $4.16 $4.21 $4.21 504,951
2020-06-15 $3.92 $4.19 $3.88 $4.17 $4.17 355,529
2020-06-12 $4.25 $4.28 $4.00 $4.14 $4.14 364,501
2020-06-11 $4.14 $4.22 $3.96 $3.98 $3.98 745,029
2020-06-10 $4.49 $4.57 $4.39 $4.49 $4.49 594,839
2020-06-09 $4.71 $4.81 $4.65 $4.71 $4.71 3,818,814
2020-06-08 $5.13 $5.22 $5.04 $5.15 $5.15 1,120,686
2020-06-05 $4.45 $4.53 $4.40 $4.46 $4.46 694,248
2020-06-04 $4.06 $4.15 $3.99 $4.05 $4.05 607,337
2020-06-03 $4.09 $4.20 $4.08 $4.13 $4.13 698,808
2020-06-02 $3.75 $3.79 $3.71 $3.77 $3.77 927,209
2020-06-01 $3.52 $3.63 $3.46 $3.63 $3.63 551,026
2020-05-29 $3.45 $3.53 $3.40 $3.48 $3.48 1,772,168
2020-05-28 $3.90 $4.04 $3.87 $3.95 $3.95 3,153,192
2020-05-27 $4.30 $4.32 $4.07 $4.12 $4.12 904,289
2020-05-26 $3.84 $3.89 $3.80 $3.87 $3.87 1,000,313
2020-05-22 $3.46 $3.50 $3.36 $3.43 $3.43 259,670
2020-05-21 $3.53 $3.61 $3.40 $3.47 $3.47 622,406
2020-05-20 $3.45 $3.47 $3.31 $3.34 $3.34 903,919
2020-05-19 $3.25 $3.39 $3.18 $3.24 $3.24 912,435
2020-05-18 $3.15 $3.33 $3.15 $3.32 $3.32 1,087,661
2020-05-15 $3.03 $3.03 $2.99 $3.00 $3.00 467,799
2020-05-14 $2.99 $3.10 $2.85 $3.01 $3.01 524,285
2020-05-13 $3.21 $3.25 $3.08 $3.12 $3.12 815,933
2020-05-12 $3.42 $3.44 $3.37 $3.38 $3.38 1,123,124
2020-05-11 $3.42 $3.49 $3.40 $3.47 $3.47 423,763
2020-05-08 $3.53 $3.59 $3.49 $3.58 $3.58 365,840
2020-05-07 $3.48 $3.54 $3.45 $3.50 $3.50 739,281
2020-05-06 $3.68 $3.70 $3.56 $3.59 $3.59 316,868
2020-05-05 $3.76 $3.78 $3.63 $3.69 $3.69 334,348
2020-05-04 $3.52 $3.65 $3.51 $3.65 $3.65 961,017
2020-05-01 $4.04 $4.09 $3.88 $3.88 $3.88 284,285
2020-04-30 $4.09 $4.21 $4.02 $4.10 $4.10 941,342
2020-04-29 $4.30 $4.41 $4.25 $4.41 $4.41 615,345
2020-04-28 $3.91 $3.98 $3.88 $3.92 $3.92 737,162
2020-04-27 $3.78 $3.83 $3.75 $3.80 $3.80 446,917
2020-04-24 $3.80 $3.82 $3.74 $3.82 $3.82 321,488
2020-04-23 $3.84 $3.92 $3.79 $3.81 $3.81 876,261
2020-04-22 $3.84 $3.85 $3.78 $3.81 $3.72 475,230
2020-04-21 $3.77 $3.83 $3.74 $3.77 $3.68 521,202
2020-04-20 $4.01 $4.09 $3.98 $3.99 $3.90 475,448
2020-04-17 $4.15 $4.15 $4.04 $4.14 $4.05 426,940
2020-04-16 $3.89 $3.90 $3.78 $3.82 $3.73 681,949
2020-04-15 $3.92 $3.93 $3.82 $3.86 $3.77 457,173
2020-04-14 $4.10 $4.25 $4.10 $4.19 $4.10 1,658,869
2020-04-13 $4.28 $4.28 $4.19 $4.19 $4.10 637,179
2020-04-09 $4.23 $4.37 $4.20 $4.25 $4.15 2,657,756
2020-04-08 $4.03 $4.06 $3.87 $4.00 $3.91 10,670,434
2020-04-07 $4.33 $4.37 $4.02 $4.04 $3.95 3,106,380
2020-04-06 $3.64 $3.68 $3.52 $3.66 $3.58 8,452,739
2020-04-03 $3.25 $3.25 $3.04 $3.10 $3.03 4,472,192
2020-04-02 $3.42 $3.61 $3.26 $3.50 $3.42 772,630
2020-04-01 $3.85 $3.86 $3.69 $3.70 $3.62 691,177
2020-03-31 $4.30 $4.35 $4.17 $4.22 $4.13 787,617
2020-03-30 $4.08 $4.18 $3.90 $4.09 $4.00 1,350,029
2020-03-27 $4.60 $4.78 $4.47 $4.57 $4.47 468,476
2020-03-26 $4.78 $5.05 $4.78 $5.00 $4.89 925,455
2020-03-25 $4.48 $4.80 $4.46 $4.74 $4.63 459,732
2020-03-24 $4.15 $4.28 $4.02 $4.17 $4.08 811,967
2020-03-23 $3.80 $4.06 $3.60 $3.96 $3.87 1,514,483
2020-03-20 $4.19 $4.47 $4.15 $4.20 $4.11 417,346
2020-03-19 $3.85 $4.53 $3.74 $4.40 $4.30 2,809,209
2020-03-18 $4.01 $4.16 $3.88 $4.16 $4.07 1,536,669
2020-03-17 $4.88 $5.03 $4.62 $4.77 $4.66 1,560,125
2020-03-16 $5.02 $5.87 $4.89 $5.24 $5.12 743,210
2020-03-13 $6.30 $6.35 $5.80 $6.34 $6.20 1,346,152
2020-03-12 $6.13 $6.26 $5.75 $5.99 $5.86 1,478,166
2020-03-11 $7.19 $7.25 $6.90 $7.00 $6.84 726,533
2020-03-10 $7.54 $7.56 $7.25 $7.49 $7.32 825,457
2020-03-09 $7.40 $7.78 $7.38 $7.45 $7.28 399,546
2020-03-06 $7.74 $7.92 $7.73 $7.84 $7.66 344,542
2020-03-05 $7.55 $7.73 $7.48 $7.68 $7.51 448,523
2020-03-04 $8.04 $8.07 $7.86 $8.05 $7.87 505,635
2020-03-03 $8.33 $8.40 $8.06 $8.18 $8.00 800,148
2020-03-02 $8.08 $8.13 $7.77 $8.02 $7.84 523,313
2020-02-28 $8.21 $8.34 $8.00 $8.15 $7.97 1,130,780
2020-02-27 $7.75 $7.96 $7.63 $7.71 $7.54 493,992
2020-02-26 $8.04 $8.11 $7.92 $7.96 $7.78 340,021
2020-02-25 $8.18 $8.23 $7.87 $7.89 $7.71 467,033
2020-02-24 $8.14 $8.26 $8.04 $8.22 $8.04 263,163
2020-02-21 $8.60 $8.64 $8.45 $8.46 $8.27 290,778
2020-02-20 $8.79 $8.86 $8.68 $8.79 $8.59 248,769
2020-02-19 $8.70 $8.80 $8.66 $8.74 $8.55 633,734
2020-02-18 $8.93 $9.00 $8.85 $8.98 $8.78 459,378
2020-02-14 $8.96 $9.01 $8.89 $8.96 $8.75 772,853
2020-02-13 $8.83 $8.93 $8.83 $8.83 $8.63 235,226
2020-02-12 $9.17 $9.19 $9.11 $9.17 $8.97 222,714
2020-02-11 $9.06 $9.20 $9.06 $9.13 $8.93 249,688
2020-02-10 $9.03 $9.15 $9.03 $9.15 $8.94 153,129
2020-02-07 $9.10 $9.10 $8.99 $9.00 $8.80 282,988
2020-02-06 $9.19 $9.21 $9.13 $9.13 $8.93 174,717
2020-02-05 $9.11 $9.14 $9.05 $9.12 $8.92 342,153
2020-02-04 $9.05 $9.11 $9.02 $9.09 $8.89 238,071
2020-02-03 $8.90 $9.00 $8.89 $8.96 $8.76 453,411
2020-01-31 $8.99 $9.04 $8.95 $8.99 $8.79 307,526
2020-01-30 $8.94 $9.09 $8.91 $9.08 $8.88 419,169
2020-01-29 $8.80 $8.98 $8.80 $8.94 $8.74 781,571
2020-01-28 $8.59 $8.72 $8.54 $8.72 $8.53 494,227
2020-01-27 $8.36 $8.54 $8.33 $8.50 $8.31 918,143
2020-01-24 $8.78 $8.81 $8.71 $8.73 $8.53 550,730
2020-01-23 $8.85 $8.87 $8.73 $8.82 $8.62 624,885
2020-01-22 $8.81 $8.81 $8.68 $8.76 $8.56 1,177,303
2020-01-21 $8.87 $8.90 $8.82 $8.86 $8.66 731,051
2020-01-17 $9.02 $9.03 $8.97 $9.02 $8.82 242,642
2020-01-16 $8.93 $9.09 $8.92 $9.06 $8.86 926,243
2020-01-15 $8.95 $9.02 $8.93 $8.95 $8.75 309,563
2020-01-14 $8.99 $9.00 $8.92 $8.97 $8.77 714,617
2020-01-13 $8.86 $9.01 $8.84 $9.00 $8.80 985,330
2020-01-10 $9.05 $9.08 $9.01 $9.06 $8.86 1,679,832
2020-01-09 $8.92 $9.04 $8.92 $9.03 $8.83 1,115,372
2020-01-08 $8.73 $8.87 $8.70 $8.80 $8.60 336,652
2020-01-07 $8.81 $8.82 $8.73 $8.78 $8.58 351,640
2020-01-06 $8.90 $9.02 $8.89 $9.00 $8.80 418,860
2020-01-03 $8.88 $8.90 $8.82 $8.82 $8.62 269,743
2020-01-02 $8.99 $9.01 $8.93 $8.99 $8.79 369,635
2019-12-31 $8.92 $9.06 $8.88 $9.01 $8.81 370,153
2019-12-30 $9.15 $9.15 $9.01 $9.01 $8.81 401,904
2019-12-27 $9.18 $9.21 $9.15 $9.15 $8.95 267,321
2019-12-26 $9.03 $9.20 $8.99 $9.19 $8.98 400,389
2019-12-24 $9.09 $9.09 $8.98 $8.99 $8.79 177,777
2019-12-23 $9.02 $9.09 $9.00 $9.09 $8.89 336,674
2019-12-20 $9.04 $9.06 $9.00 $9.00 $8.80 397,456
2019-12-19 $9.05 $9.06 $8.98 $8.99 $8.78 274,972
2019-12-18 $9.12 $9.15 $9.07 $9.09 $8.89 255,795
2019-12-17 $9.07 $9.08 $9.00 $9.00 $8.80 508,887
2019-12-16 $9.40 $9.43 $9.32 $9.38 $9.17 507,199
2019-12-13 $9.14 $9.25 $9.12 $9.15 $8.95 485,097
2019-12-12 $9.17 $9.32 $9.16 $9.25 $9.04 551,119
2019-12-11 $9.27 $9.32 $9.19 $9.22 $9.01 604,475
2019-12-10 $9.32 $9.35 $9.16 $9.16 $8.96 1,542,148
2019-12-09 $9.49 $9.57 $9.46 $9.54 $9.33 455,739
2019-12-06 $9.35 $9.40 $9.33 $9.37 $9.16 285,537
2019-12-05 $9.16 $9.23 $9.13 $9.20 $8.99 287,236
2019-12-04 $9.18 $9.24 $9.12 $9.17 $8.97 370,726
2019-12-03 $8.93 $9.06 $8.87 $8.99 $8.79 403,803
2019-12-02 $9.21 $9.27 $8.99 $9.02 $8.82 453,049
2019-11-29 $9.27 $9.35 $9.23 $9.24 $9.04 212,718
2019-11-27 $9.40 $9.40 $9.25 $9.28 $9.07 198,448
2019-11-26 $9.65 $9.65 $9.53 $9.54 $9.33 251,792
2019-11-25 $9.64 $9.68 $9.54 $9.68 $9.46 397,364
2019-11-22 $9.54 $9.57 $9.41 $9.46 $9.25 229,640
2019-11-21 $9.42 $9.42 $9.31 $9.33 $9.12 403,664
2019-11-20 $9.51 $9.53 $9.35 $9.40 $9.18 298,902
2019-11-19 $9.63 $9.75 $9.55 $9.55 $9.34 507,101
2019-11-18 $9.45 $9.62 $9.45 $9.60 $9.39 297,509
2019-11-15 $9.51 $9.60 $9.51 $9.60 $9.39 151,513
2019-11-14 $9.43 $9.51 $9.40 $9.49 $9.28 225,764
2019-11-13 $9.55 $9.56 $9.46 $9.54 $9.33 180,275
2019-11-12 $9.59 $9.67 $9.53 $9.60 $9.39 112,181
2019-11-11 $9.70 $9.73 $9.47 $9.62 $9.40 121,262
2019-11-08 $9.96 $10.03 $9.94 $9.99 $9.77 91,270
2019-11-07 $10.13 $10.18 $10.01 $10.03 $9.81 143,571
2019-11-06 $10.05 $10.10 $10.03 $10.06 $9.84 105,788
2019-11-05 $9.89 $10.00 $9.78 $9.99 $9.76 109,539
2019-11-04 $9.57 $9.63 $9.56 $9.57 $9.36 100,247
2019-11-01 $9.23 $9.50 $9.23 $9.46 $9.25 273,752
2019-10-31 $9.25 $9.32 $9.14 $9.30 $9.09 157,944
2019-10-30 $9.21 $9.32 $9.18 $9.32 $9.11 70,494
2019-10-29 $9.35 $9.36 $9.27 $9.28 $9.07 133,181
2019-10-28 $9.40 $9.46 $9.36 $9.41 $9.20 218,532
2019-10-25 $9.13 $9.33 $9.11 $9.33 $9.12 750,961
2019-10-24 $9.05 $9.08 $9.02 $9.08 $8.88 148,941
2019-10-23 $9.27 $9.44 $9.27 $9.41 $9.14 170,738
2019-10-22 $9.32 $9.47 $9.32 $9.37 $9.10 276,028
2019-10-21 $9.20 $9.24 $9.16 $9.18 $8.92 139,110
2019-10-18 $9.31 $9.41 $9.18 $9.28 $9.02 196,051
2019-10-17 $9.51 $9.53 $9.37 $9.41 $9.14 171,299
2019-10-16 $9.62 $9.62 $9.53 $9.54 $9.27 144,884
2019-10-15 $9.38 $9.63 $9.38 $9.58 $9.31 133,532
2019-10-14 $9.39 $9.63 $9.36 $9.56 $9.29 1,330,825
2019-10-11 $9.23 $9.41 $9.20 $9.33 $9.06 134,008
2019-10-10 $8.98 $9.10 $8.93 $8.98 $8.72 263,181
2019-10-09 $9.03 $9.03 $8.89 $8.97 $8.71 176,437
2019-10-08 $8.85 $9.00 $8.83 $8.87 $8.62 214,703
2019-10-07 $8.99 $9.07 $8.97 $9.04 $8.78 538,927
2019-10-04 $9.00 $9.00 $8.89 $8.97 $8.71 290,640
2019-10-03 $8.90 $8.97 $8.84 $8.93 $8.68 254,422
2019-10-02 $9.13 $9.19 $9.05 $9.05 $8.79 209,635
2019-10-01 $9.63 $9.63 $9.45 $9.46 $9.19 343,513
2019-09-30 $9.76 $9.83 $9.70 $9.72 $9.44 171,615
2019-09-27 $9.87 $9.88 $9.66 $9.71 $9.43 93,367
2019-09-26 $9.78 $9.80 $9.68 $9.72 $9.44 139,438
2019-09-25 $9.57 $9.69 $9.52 $9.69 $9.41 110,663
2019-09-24 $9.67 $9.71 $9.60 $9.61 $9.34 127,714
2019-09-23 $9.69 $9.73 $9.61 $9.65 $9.38 200,817
2019-09-20 $9.84 $9.94 $9.81 $9.86 $9.58 754,010
2019-09-19 $10.03 $10.18 $10.03 $10.13 $9.84 131,133
2019-09-18 $10.06 $10.10 $9.98 $10.08 $9.79 190,198
2019-09-17 $10.03 $10.16 $10.00 $10.12 $9.83 487,972
2019-09-16 $10.12 $10.17 $10.07 $10.11 $9.82 461,301
2019-09-13 $10.39 $10.45 $10.31 $10.45 $10.15 575,889
2019-09-12 $10.19 $10.34 $10.11 $10.27 $9.98 222,820
2019-09-11 $10.59 $10.59 $10.26 $10.33 $10.04 139,417
2019-09-10 $9.89 $10.13 $9.89 $10.11 $9.82 198,394
2019-09-09 $9.72 $9.83 $9.71 $9.75 $9.47 117,572
2019-09-06 $9.77 $9.77 $9.69 $9.71 $9.43 147,767
2019-09-05 $9.54 $9.60 $9.54 $9.56 $9.29 215,354
2019-09-04 $9.47 $9.48 $9.39 $9.45 $9.18 216,976
2019-09-03 $9.19 $9.41 $9.19 $9.32 $9.05 103,147
2019-08-30 $9.55 $9.55 $9.42 $9.43 $9.16 158,731
2019-08-29 $9.27 $9.30 $9.25 $9.26 $9.00 133,395
2019-08-28 $9.11 $9.23 $9.06 $9.19 $8.93 160,295
2019-08-27 $9.34 $9.36 $9.28 $9.29 $9.03 326,381
2019-08-26 $9.41 $9.41 $9.21 $9.30 $9.04 172,966
2019-08-23 $9.40 $9.43 $9.22 $9.23 $8.97 178,375
2019-08-22 $9.46 $9.56 $9.34 $9.56 $9.29 268,442
2019-08-21 $9.60 $9.65 $9.56 $9.60 $9.33 120,003
2019-08-20 $9.44 $9.49 $9.37 $9.41 $9.14 349,777
2019-08-19 $9.38 $9.40 $9.31 $9.32 $9.05 215,798
2019-08-16 $9.24 $9.29 $9.22 $9.26 $9.00 252,507
2019-08-15 $9.14 $9.31 $9.14 $9.25 $8.99 270,831
2019-08-14 $9.21 $9.29 $9.15 $9.21 $8.95 396,917
2019-08-13 $9.00 $9.28 $9.00 $9.24 $8.98 239,163
2019-08-12 $9.19 $9.29 $9.19 $9.20 $8.94 122,120
2019-08-09 $9.58 $9.67 $9.53 $9.65 $9.38 137,324
2019-08-08 $9.42 $9.65 $9.41 $9.63 $9.36 1,512,713
2019-08-07 $9.02 $9.20 $9.01 $9.17 $8.91 599,066
2019-08-06 $9.61 $9.65 $9.40 $9.54 $9.27 740,415
2019-08-05 $10.00 $10.11 $9.98 $10.07 $9.78 174,301
2019-08-02 $10.33 $10.37 $10.20 $10.22 $9.93 171,271
2019-08-01 $10.39 $10.69 $10.39 $10.46 $10.16 182,616
2019-07-31 $10.71 $10.80 $10.55 $10.62 $10.32 222,888
2019-07-30 $11.16 $11.17 $10.97 $10.98 $10.67 132,713
2019-07-29 $10.94 $11.08 $10.90 $11.04 $10.73 157,160
2019-07-26 $10.83 $11.00 $10.83 $10.94 $10.63 83,825
2019-07-25 $10.94 $11.10 $10.94 $11.04 $10.73 284,109
2019-07-24 $10.97 $11.27 $10.97 $11.16 $10.84 131,708
2019-07-23 $11.00 $11.09 $10.99 $11.08 $10.76 138,456
2019-07-22 $10.90 $11.00 $10.88 $10.90 $10.59 112,055
2019-07-19 $10.86 $10.99 $10.82 $10.85 $10.54 74,664
2019-07-18 $10.85 $10.88 $10.78 $10.81 $10.50 101,512
2019-07-17 $10.91 $11.06 $10.84 $10.87 $10.56 100,751
2019-07-16 $10.85 $10.95 $10.79 $10.80 $10.49 109,076
2019-07-15 $10.77 $10.86 $10.73 $10.82 $10.51 1,001,186
2019-07-12 $10.77 $10.77 $10.68 $10.70 $10.40 91,999
2019-07-11 $10.73 $10.76 $10.67 $10.70 $10.40 123,193
2019-07-10 $10.75 $10.78 $10.65 $10.75 $10.44 281,956
2019-07-09 $10.72 $10.78 $10.70 $10.75 $10.44 230,547
2019-07-08 $10.76 $10.82 $10.72 $10.74 $10.43 89,078
2019-07-05 $10.93 $10.95 $10.79 $10.89 $10.58 54,055
2019-07-03 $11.11 $11.11 $11.04 $11.07 $10.76 62,855
2019-07-02 $10.88 $10.92 $10.83 $10.91 $10.60 104,693
2019-07-01 $10.92 $11.07 $10.87 $10.92 $10.61 239,377
2019-06-28 $10.85 $10.96 $10.68 $10.78 $10.47 182,779
2019-06-27 $10.88 $10.88 $10.73 $10.81 $10.50 91,702
2019-06-26 $11.00 $11.03 $10.82 $10.84 $10.53 99,988
2019-06-25 $11.26 $11.26 $11.11 $11.16 $10.84 95,941
2019-06-24 $11.40 $11.50 $11.33 $11.34 $11.02 639,126
2019-06-21 $11.46 $11.46 $11.15 $11.25 $10.93 252,928
2019-06-20 $11.71 $11.73 $11.60 $11.69 $11.36 141,755
2019-06-19 $11.60 $11.60 $11.49 $11.51 $11.18 218,486
2019-06-18 $11.64 $11.70 $11.60 $11.60 $11.27 74,109
2019-06-17 $11.47 $11.50 $11.40 $11.40 $11.08 92,468
2019-06-14 $11.37 $11.42 $11.27 $11.28 $10.96 593,082
2019-06-13 $11.53 $11.53 $11.40 $11.40 $11.08 135,883
2019-06-12 $11.54 $11.54 $11.45 $11.51 $11.18 86,300
2019-06-11 $11.71 $11.74 $11.55 $11.55 $11.22 69,748
2019-06-10 $11.51 $11.71 $11.49 $11.56 $11.23 110,046
2019-06-07 $11.74 $11.80 $11.70 $11.73 $11.40 88,947
2019-06-06 $11.63 $11.63 $11.45 $11.57 $11.24 97,961
2019-06-05 $11.49 $11.52 $11.35 $11.40 $11.08 123,511
2019-06-04 $11.35 $11.44 $11.29 $11.40 $11.08 114,285
2019-06-03 $11.14 $11.21 $11.05 $11.14 $10.82 67,703
2019-05-31 $10.97 $11.17 $10.92 $11.14 $10.82 608,307
2019-05-30 $11.15 $11.27 $11.11 $11.26 $10.94 243,086
2019-05-29 $11.00 $11.18 $11.00 $11.15 $10.83 295,513
2019-05-28 $11.42 $11.50 $11.33 $11.34 $11.02 376,608
2019-05-24 $11.32 $11.61 $11.32 $11.59 $11.26 2,423,949
2019-05-23 $11.47 $11.56 $11.38 $11.53 $11.20 1,056,996
2019-05-22 $11.81 $11.89 $11.81 $11.89 $11.55 1,280,808
2019-05-21 $11.88 $12.05 $11.79 $11.95 $11.61 951,762
2019-05-20 $12.11 $12.22 $12.09 $12.18 $11.83 1,153,300
2019-05-17 $12.05 $12.24 $12.00 $12.16 $11.81 1,623,408
2019-05-16 $12.03 $12.21 $12.03 $12.21 $11.86 1,398,879
2019-05-15 $11.84 $12.10 $11.84 $12.08 $11.74 2,150,409
2019-05-14 $11.88 $12.00 $11.83 $11.97 $11.63 2,836,215
2019-05-13 $11.93 $11.94 $11.80 $11.81 $11.47 3,321,723
2019-05-10 $12.15 $12.27 $12.07 $12.27 $11.92 3,802,583
2019-05-09 $11.92 $12.15 $11.92 $12.15 $11.80 1,209,475
2019-05-08 $11.95 $12.13 $11.94 $12.04 $11.70 2,463,629
2019-05-07 $12.17 $12.20 $12.00 $12.03 $11.69 774,527
2019-05-06 $12.05 $12.46 $12.05 $12.46 $12.11 30,830
2019-05-03 $12.38 $12.48 $12.34 $12.46 $12.10 560,083
2019-05-02 $12.10 $12.23 $12.01 $12.12 $11.78 130,247
2019-05-01 $12.03 $12.12 $12.01 $12.02 $11.68 29,561
2019-04-30 $12.04 $12.14 $12.04 $12.11 $11.77 46,750
2019-04-29 $12.07 $12.10 $12.00 $12.05 $11.71 22,993
2019-04-26 $11.99 $12.09 $11.92 $11.98 $11.63 59,253
2019-04-25 $12.03 $12.10 $12.03 $12.09 $11.75 40,209
2019-04-24 $12.04 $12.09 $12.00 $12.05 $11.62 31,514
2019-04-23 $12.02 $12.03 $11.96 $12.00 $11.58 59,393
2019-04-22 $11.95 $12.08 $11.95 $11.99 $11.56 30,723
2019-04-18 $11.90 $12.07 $11.89 $12.07 $11.65 230,707
2019-04-17 $12.00 $12.02 $11.90 $11.99 $11.57 41,315
2019-04-16 $11.86 $11.94 $11.84 $11.87 $11.45 30,030
2019-04-15 $11.60 $11.86 $11.60 $11.78 $11.37 34,087
2019-04-12 $11.71 $11.85 $11.71 $11.85 $11.43 1,149,028
2019-04-11 $11.60 $11.60 $11.55 $11.60 $11.19 48,002
2019-04-10 $11.70 $11.72 $11.63 $11.71 $11.29 57,615
2019-04-09 $11.83 $11.85 $11.75 $11.76 $11.35 42,681
2019-04-08 $11.97 $12.01 $11.94 $11.99 $11.56 71,862
2019-04-05 $11.96 $12.17 $11.96 $12.17 $11.74 38,286
2019-04-04 $12.02 $12.02 $11.88 $11.99 $11.56 204,863
2019-04-03 $11.90 $12.08 $11.90 $12.05 $11.63 122,795
2019-04-02 $11.91 $11.99 $11.85 $11.97 $11.54 63,210
2019-04-01 $11.99 $12.14 $11.99 $12.12 $11.69 44,145
2019-03-29 $11.89 $11.89 $11.78 $11.83 $11.41 40,430
2019-03-28 $11.90 $11.92 $11.68 $11.86 $11.45 43,892
2019-03-27 $11.92 $11.94 $11.83 $11.91 $11.49 43,804
2019-03-26 $11.86 $11.95 $11.81 $11.86 $11.44 46,033
2019-03-25 $11.76 $11.91 $11.74 $11.87 $11.45 39,979
2019-03-22 $12.05 $12.10 $11.96 $12.00 $11.58 64,242
2019-03-21 $12.24 $12.25 $12.08 $12.19 $11.76 34,699
2019-03-20 $12.03 $12.36 $12.03 $12.24 $11.81 132,302
2019-03-19 $12.18 $12.27 $12.18 $12.19 $11.76 156,490
2019-03-18 $11.98 $12.13 $11.98 $12.13 $11.70 45,258
2019-03-15 $11.98 $12.05 $11.94 $11.98 $11.56 44,644
2019-03-14 $11.77 $12.03 $11.77 $11.98 $11.56 25,904
2019-03-13 $11.71 $11.87 $11.71 $11.87 $11.45 72,287
2019-03-12 $11.60 $11.72 $11.60 $11.69 $11.28 71,492
2019-03-11 $11.57 $11.75 $11.57 $11.74 $11.32 55,379
2019-03-08 $11.52 $11.67 $11.40 $11.59 $11.18 78,826
2019-03-07 $11.85 $11.85 $11.71 $11.80 $11.38 37,251
2019-03-06 $11.93 $11.93 $11.84 $11.89 $11.47 75,187
2019-03-05 $11.88 $12.14 $11.87 $12.10 $11.67 752,203
2019-03-04 $11.89 $11.89 $11.72 $11.79 $11.37 339,982
2019-03-01 $12.21 $12.24 $11.95 $11.99 $11.57 119,314
2019-02-28 $12.64 $12.88 $12.64 $12.82 $12.36 181,141
2019-02-27 $12.99 $13.11 $12.97 $13.08 $12.62 68,742
2019-02-26 $12.82 $12.97 $12.80 $12.94 $12.48 35,122
2019-02-25 $12.87 $12.87 $12.74 $12.78 $12.33 45,920
2019-02-22 $12.78 $12.87 $12.78 $12.81 $12.36 28,617
2019-02-21 $12.82 $12.87 $12.76 $12.82 $12.37 30,735
2019-02-20 $12.84 $12.98 $12.84 $12.97 $12.51 34,248
2019-02-19 $12.68 $12.75 $12.61 $12.75 $12.30 43,813
2019-02-15 $12.31 $12.54 $12.30 $12.53 $12.09 56,628
2019-02-14 $12.24 $12.27 $12.13 $12.16 $11.73 30,147
2019-02-13 $12.16 $12.27 $12.09 $12.14 $11.71 82,893
2019-02-12 $11.76 $11.88 $11.75 $11.82 $11.41 174,205
2019-02-11 $11.81 $11.85 $11.75 $11.78 $11.37 32,810
2019-02-08 $11.75 $11.80 $11.70 $11.78 $11.37 27,788
2019-02-07 $11.87 $11.87 $11.76 $11.78 $11.37 207,516
2019-02-06 $11.79 $11.90 $11.76 $11.87 $11.45 33,484
2019-02-05 $11.85 $11.95 $11.83 $11.94 $11.52 45,406
2019-02-04 $11.71 $11.84 $11.70 $11.82 $11.40 28,608
2019-02-01 $11.80 $11.86 $11.76 $11.77 $11.36 139,713
2019-01-31 $11.65 $11.70 $11.59 $11.65 $11.24 124,697
2019-01-30 $11.63 $11.70 $11.55 $11.68 $11.27 37,366
2019-01-29 $11.54 $11.55 $11.45 $11.46 $11.05 36,505
2019-01-28 $11.40 $11.40 $11.30 $11.37 $10.97 183,712
2019-01-25 $11.57 $11.57 $11.47 $11.49 $11.08 204,118
2019-01-24 $11.46 $11.55 $11.34 $11.53 $11.12 143,772
2019-01-23 $11.48 $11.61 $11.42 $11.50 $11.10 51,104
2019-01-22 $11.53 $11.67 $11.51 $11.55 $11.14 140,834
2019-01-18 $11.49 $11.69 $11.46 $11.66 $11.25 66,939
2019-01-17 $11.11 $11.34 $11.10 $11.34 $10.94 59,916
2019-01-16 $11.48 $11.49 $11.35 $11.42 $11.02 49,955
2019-01-15 $11.27 $11.54 $11.27 $11.50 $11.09 391,460
2019-01-14 $11.14 $11.25 $11.10 $11.22 $10.82 128,317
2019-01-11 $11.10 $11.32 $11.06 $11.27 $10.87 1,093,523
2019-01-10 $10.87 $11.04 $10.84 $11.02 $10.63 78,674
2019-01-09 $11.04 $11.27 $10.98 $11.08 $10.69 63,400
2019-01-08 $10.92 $10.96 $10.78 $10.87 $10.48 128,687
2019-01-07 $10.32 $10.42 $10.28 $10.36 $10.00 116,183
2019-01-04 $10.10 $10.56 $10.10 $10.48 $10.11 95,629
2019-01-03 $10.14 $10.14 $9.93 $9.96 $9.61 61,900
2019-01-02 $10.19 $10.32 $10.15 $10.20 $9.84 79,613
2018-12-31 $10.50 $10.71 $10.39 $10.46 $10.09 202,102
2018-12-28 $10.36 $10.38 $10.26 $10.26 $9.90 122,832
2018-12-27 $10.11 $10.39 $10.10 $10.25 $9.89 216,311
2018-12-26 $10.35 $10.35 $10.00 $10.23 $9.87 110,679
2018-12-24 $10.04 $10.31 $10.02 $10.11 $9.75 59,409
2018-12-21 $10.11 $10.33 $10.03 $10.07 $9.72 166,081
2018-12-20 $10.12 $10.24 $10.05 $10.15 $9.79 191,366
2018-12-19 $10.35 $10.48 $10.17 $10.28 $9.91 100,275
2018-12-18 $10.27 $10.40 $10.16 $10.35 $9.99 125,603
2018-12-17 $10.12 $10.20 $10.01 $10.10 $9.75 100,911
2018-12-14 $10.14 $10.22 $10.07 $10.07 $9.72 172,948
2018-12-13 $10.33 $10.40 $10.25 $10.33 $9.96 82,632
2018-12-12 $10.35 $10.44 $10.27 $10.32 $9.95 49,525
2018-12-11 $9.88 $9.91 $9.72 $9.83 $9.48 607,806
2018-12-10 $9.84 $9.84 $9.50 $9.64 $9.30 228,387
2018-12-07 $10.30 $10.35 $9.98 $10.04 $9.68 148,192
2018-12-06 $10.25 $10.34 $10.08 $10.34 $9.98 195,318
2018-12-04 $11.03 $11.04 $10.73 $10.80 $10.42 236,320
2018-12-03 $11.08 $11.28 $10.96 $11.09 $10.70 154,025
2018-11-30 $10.78 $10.86 $10.75 $10.85 $10.47 70,892
2018-11-29 $10.89 $10.92 $10.82 $10.87 $10.49 85,078
2018-11-28 $10.64 $10.80 $10.54 $10.75 $10.37 65,463
2018-11-27 $10.69 $10.77 $10.62 $10.68 $10.30 121,654
2018-11-26 $10.65 $10.88 $10.65 $10.88 $10.50 93,298
2018-11-23 $10.33 $10.45 $10.31 $10.36 $10.00 32,362
2018-11-21 $10.30 $10.46 $10.28 $10.43 $10.06 198,405
2018-11-20 $10.12 $10.16 $10.00 $10.03 $9.67 193,085
2018-11-19 $10.36 $10.37 $10.17 $10.22 $9.86 72,286
2018-11-16 $10.30 $10.39 $10.28 $10.37 $10.00 45,960
2018-11-15 $10.45 $10.56 $10.33 $10.47 $10.10 204,809
2018-11-14 $10.60 $10.67 $10.44 $10.54 $10.17 68,481
2018-11-13 $10.61 $10.82 $10.58 $10.62 $10.24 83,199
2018-11-12 $10.72 $10.74 $10.51 $10.51 $10.14 2,766,369
2018-11-09 $10.69 $10.76 $10.61 $10.69 $10.31 61,455
2018-11-08 $11.11 $11.15 $10.94 $11.01 $10.62 62,237
2018-11-07 $11.10 $11.19 $11.07 $11.19 $10.80 64,810
2018-11-06 $10.92 $11.00 $10.80 $10.97 $10.58 62,608
2018-11-05 $10.91 $10.92 $10.79 $10.84 $10.46 40,744
2018-11-02 $10.97 $11.08 $10.78 $10.94 $10.55 40,568
2018-11-01 $10.90 $11.02 $10.88 $10.98 $10.59 117,755
2018-10-31 $10.72 $10.98 $10.72 $10.82 $10.44 87,433
2018-10-30 $10.45 $10.60 $10.40 $10.57 $10.20 97,294
2018-10-29 $11.00 $11.06 $10.57 $10.67 $10.30 1,080,977
2018-10-26 $10.72 $10.92 $10.62 $10.87 $10.48 137,977
2018-10-25 $11.13 $11.28 $11.11 $11.21 $10.81 109,712
2018-10-24 $11.05 $11.17 $10.74 $10.77 $10.35 139,057
2018-10-23 $10.99 $11.15 $10.94 $11.10 $10.66 110,923
2018-10-22 $11.32 $11.32 $11.15 $11.22 $10.77 82,964
2018-10-19 $11.50 $11.57 $11.40 $11.41 $10.96 40,129
2018-10-18 $11.62 $11.62 $11.36 $11.40 $10.95 65,087
2018-10-17 $11.74 $11.82 $11.68 $11.77 $11.31 32,435
2018-10-16 $11.81 $11.94 $11.77 $11.93 $11.46 87,796
2018-10-15 $11.49 $11.52 $11.37 $11.46 $11.01 50,685
2018-10-12 $11.63 $11.67 $11.49 $11.64 $11.18 86,684
2018-10-11 $11.70 $11.70 $11.45 $11.52 $11.07 81,258
2018-10-10 $11.84 $11.85 $11.64 $11.69 $11.23 89,596
2018-10-09 $12.18 $12.32 $12.16 $12.26 $11.78 46,747
2018-10-08 $12.22 $12.22 $12.06 $12.15 $11.67 96,050
2018-10-05 $12.67 $12.72 $12.53 $12.70 $12.20 28,060
2018-10-04 $12.71 $12.77 $12.66 $12.74 $12.23 30,622
2018-10-03 $12.73 $12.91 $12.73 $12.87 $12.36 14,325
2018-10-02 $12.85 $12.91 $12.78 $12.90 $12.39 12,561
2018-10-01 $12.96 $12.98 $12.91 $12.94 $12.43 20,066
2018-09-28 $13.00 $13.03 $12.94 $12.97 $12.46 28,181
2018-09-27 $13.16 $13.19 $12.70 $12.76 $12.25 60,549
2018-09-26 $13.09 $13.20 $13.08 $13.09 $12.57 66,485
2018-09-25 $13.12 $13.14 $13.03 $13.11 $12.59 29,539
2018-09-24 $13.10 $13.19 $13.08 $13.16 $12.64 26,543
2018-09-21 $13.05 $13.09 $13.03 $13.07 $12.55 47,255
2018-09-20 $13.22 $13.33 $13.20 $13.33 $12.81 76,103
2018-09-19 $13.13 $13.13 $13.06 $13.08 $12.57 120,722
2018-09-18 $12.98 $13.06 $12.96 $12.99 $12.48 82,453
2018-09-17 $13.03 $13.03 $12.93 $12.95 $12.44 141,841
2018-09-14 $12.79 $12.98 $12.79 $12.92 $12.41 39,344
2018-09-13 $12.47 $12.67 $12.46 $12.65 $12.15 750,549
2018-09-12 $12.55 $12.65 $12.48 $12.53 $12.03 37,208
2018-09-11 $12.61 $12.76 $12.57 $12.76 $12.26 35,167
2018-09-10 $12.71 $12.79 $12.61 $12.68 $12.18 47,232
2018-09-07 $12.43 $12.68 $12.43 $12.56 $12.07 36,655
2018-09-06 $12.65 $12.76 $12.58 $12.64 $12.14 378,190
2018-09-05 $12.75 $12.78 $12.44 $12.50 $12.01 1,648,961
2018-09-04 $13.01 $13.05 $12.95 $13.04 $12.53 40,559
2018-08-31 $13.24 $13.29 $13.16 $13.21 $12.69 20,776
2018-08-30 $13.39 $13.42 $13.32 $13.38 $12.85 17,404
2018-08-29 $13.29 $13.44 $13.27 $13.42 $12.89 22,323
2018-08-28 $13.19 $13.24 $13.17 $13.19 $12.67 25,073
2018-08-27 $13.32 $13.32 $13.25 $13.28 $12.75 20,897
2018-08-24 $13.19 $13.21 $13.17 $13.17 $12.65 25,233
2018-08-23 $13.22 $13.23 $13.07 $13.08 $12.57 25,391
2018-08-22 $13.29 $13.33 $13.26 $13.31 $12.79 25,576
2018-08-21 $13.34 $13.39 $13.31 $13.36 $12.83 20,930
2018-08-20 $13.33 $13.37 $13.30 $13.31 $12.79 15,520
2018-08-17 $13.12 $13.28 $13.10 $13.24 $12.72 29,408
2018-08-16 $13.06 $13.12 $13.03 $13.05 $12.54 24,140
2018-08-15 $13.00 $13.00 $12.85 $12.94 $12.43 33,342
2018-08-14 $13.43 $13.43 $13.30 $13.38 $12.85 54,430
2018-08-13 $13.48 $13.52 $13.34 $13.41 $12.88 281,452
2018-08-10 $13.63 $13.66 $13.50 $13.53 $13.00 45,270
2018-08-09 $14.19 $14.22 $14.17 $14.22 $13.66 30,924
2018-08-08 $14.27 $14.32 $14.22 $14.30 $13.74 24,173
2018-08-07 $14.36 $14.39 $14.25 $14.26 $13.70 17,700
2018-08-06 $14.29 $14.29 $14.22 $14.26 $13.70 31,791
2018-08-03 $14.55 $14.55 $14.43 $14.54 $13.97 52,976
2018-08-02 $13.89 $14.14 $13.88 $14.08 $13.52 235,992
2018-08-01 $13.21 $13.22 $13.14 $13.21 $12.69 17,332
2018-07-31 $13.31 $13.32 $13.19 $13.22 $12.70 33,792
2018-07-30 $13.27 $13.27 $13.19 $13.20 $12.68 39,114
2018-07-27 $13.30 $13.33 $13.20 $13.23 $12.71 22,618
2018-07-26 $13.33 $13.37 $13.26 $13.32 $12.80 18,531
2018-07-25 $13.24 $13.35 $13.15 $13.35 $12.82 28,306
2018-07-24 $13.21 $13.26 $13.17 $13.22 $12.70 21,293
2018-07-23 $13.21 $13.21 $13.12 $13.13 $12.61 18,775
2018-07-20 $13.03 $13.24 $13.03 $13.21 $12.69 44,472
2018-07-19 $13.19 $13.23 $13.16 $13.19 $12.67 21,300
2018-07-18 $13.13 $13.16 $13.04 $13.14 $12.62 34,641
2018-07-17 $13.10 $13.21 $13.10 $13.16 $12.64 78,219
2018-07-16 $13.34 $13.34 $13.20 $13.27 $12.74 12,607
2018-07-13 $13.37 $13.37 $13.32 $13.33 $12.81 11,508
2018-07-12 $13.28 $13.38 $13.26 $13.33 $12.81 33,615
2018-07-11 $13.26 $13.31 $13.15 $13.20 $12.68 40,908
2018-07-10 $13.49 $13.49 $13.40 $13.44 $12.91 62,411
2018-07-09 $13.38 $13.38 $13.29 $13.35 $12.82 72,253
2018-07-06 $13.26 $13.36 $13.21 $13.35 $12.83 49,064
2018-07-05 $13.26 $13.33 $13.22 $13.32 $12.79 47,812
2018-07-03 $13.13 $13.20 $13.07 $13.14 $12.62 26,771
2018-07-02 $13.01 $13.11 $12.98 $13.02 $12.51 77,208
2018-06-29 $13.19 $13.36 $13.18 $13.27 $12.75 123,842
2018-06-28 $12.81 $12.84 $12.74 $12.78 $12.28 44,428
2018-06-27 $12.72 $12.85 $12.72 $12.81 $12.31 74,644
2018-06-26 $12.48 $12.62 $12.47 $12.56 $12.06 37,095
2018-06-25 $12.45 $12.48 $12.29 $12.40 $11.91 126,225
2018-06-22 $12.60 $12.72 $12.39 $12.68 $12.18 42,830
2018-06-21 $12.50 $12.56 $12.43 $12.46 $11.97 216,221
2018-06-20 $12.37 $12.57 $12.37 $12.55 $12.06 2,020,469
2018-06-19 $12.32 $12.34 $12.23 $12.32 $11.84 119,863
2018-06-18 $12.46 $12.58 $12.34 $12.49 $11.99 72,275
2018-06-15 $13.07 $13.07 $12.80 $12.87 $12.36 102,048
2018-06-14 $11.77 $11.99 $11.75 $11.94 $11.47 89,481
2018-06-13 $11.49 $11.49 $11.20 $11.26 $10.82 87,156
2018-06-12 $11.42 $11.49 $11.35 $11.49 $11.04 60,402
2018-06-11 $11.23 $11.37 $11.23 $11.32 $10.87 50,745
2018-06-08 $11.40 $11.40 $11.32 $11.37 $10.92 33,153
2018-06-07 $11.42 $11.42 $11.30 $11.36 $10.91 40,550
2018-06-06 $11.32 $11.34 $11.28 $11.32 $10.88 27,704
2018-06-05 $11.35 $11.37 $11.20 $11.32 $10.88 81,683
2018-06-04 $11.38 $11.38 $11.29 $11.32 $10.87 53,742
2018-06-01 $11.35 $11.38 $11.22 $11.32 $10.88 30,282
2018-05-31 $11.19 $11.22 $11.01 $11.15 $10.71 61,732
2018-05-30 $11.08 $11.15 $11.04 $11.10 $10.66 76,768
2018-05-29 $11.17 $11.20 $11.07 $11.10 $10.66 52,405
2018-05-25 $11.42 $11.43 $11.30 $11.41 $10.96 65,862
2018-05-24 $11.62 $11.63 $11.53 $11.56 $11.11 32,637
2018-05-23 $11.58 $11.60 $11.53 $11.58 $11.12 50,735
2018-05-22 $11.80 $11.86 $11.60 $11.75 $11.29 54,125
2018-05-21 $11.70 $11.79 $11.70 $11.77 $11.31 24,677
2018-05-18 $11.67 $11.78 $11.67 $11.72 $11.26 28,217
2018-05-17 $11.41 $11.55 $11.41 $11.52 $11.06 45,284
2018-05-16 $11.51 $11.58 $11.51 $11.55 $11.10 22,815
2018-05-15 $11.51 $11.58 $11.38 $11.51 $11.06 45,114
2018-05-14 $11.44 $11.47 $11.36 $11.36 $10.91 57,443
2018-05-11 $11.25 $11.56 $11.25 $11.46 $11.01 31,547
2018-05-10 $11.41 $11.42 $11.30 $11.31 $10.87 50,702
2018-05-09 $11.47 $11.54 $11.41 $11.42 $10.97 43,162
2018-05-08 $11.61 $11.66 $11.58 $11.66 $11.20 126,386
2018-05-07 $11.35 $11.67 $11.35 $11.59 $11.13 30,625
2018-05-04 $11.52 $11.57 $11.49 $11.57 $11.12 25,494
2018-05-03 $11.49 $11.56 $11.44 $11.56 $11.11 37,710
2018-05-02 $11.60 $11.64 $11.51 $11.54 $11.08 24,919
2018-05-01 $11.75 $11.79 $11.64 $11.64 $11.18 45,825
2018-04-30 $11.60 $11.81 $11.60 $11.78 $11.32 30,914
2018-04-27 $11.81 $11.88 $11.72 $11.85 $11.38 110,622
2018-04-26 $12.03 $12.03 $11.77 $11.98 $11.51 39,554
2018-04-25 $11.93 $12.01 $11.92 $12.00 $11.44 46,414
2018-04-24 $12.22 $12.22 $12.07 $12.11 $11.54 394,234
2018-04-23 $12.15 $12.20 $12.11 $12.19 $11.62 409,488
2018-04-20 $12.31 $12.40 $12.31 $12.31 $11.74 22,190
2018-04-19 $12.65 $12.67 $12.56 $12.59 $12.00 21,632
2018-04-18 $12.50 $12.62 $12.50 $12.60 $12.02 33,396
2018-04-17 $12.49 $12.56 $12.33 $12.53 $11.95 38,547
2018-04-16 $12.73 $12.85 $12.72 $12.85 $12.25 98,490
2018-04-13 $12.58 $12.61 $12.55 $12.58 $11.99 53,833
2018-04-12 $12.75 $12.80 $12.73 $12.78 $12.19 25,776
2018-04-11 $12.75 $12.85 $12.72 $12.78 $12.19 45,428
2018-04-10 $12.69 $12.80 $12.60 $12.76 $12.16 33,727
2018-04-09 $12.50 $12.68 $12.50 $12.60 $12.02 34,370
2018-04-06 $12.41 $12.46 $12.35 $12.38 $11.81 45,013
2018-04-05 $12.10 $12.33 $12.10 $12.29 $11.72 40,627
2018-04-04 $11.98 $12.07 $11.87 $12.07 $11.51 70,757
2018-04-03 $12.27 $12.28 $12.12 $12.22 $11.65 318,043
2018-04-02 $12.44 $12.52 $12.19 $12.25 $11.68 304,313
2018-03-29 $12.36 $12.39 $12.27 $12.35 $11.78 42,346
2018-03-28 $12.43 $12.43 $12.33 $12.36 $11.79 54,934
2018-03-27 $12.55 $12.55 $12.31 $12.34 $11.77 42,955
2018-03-26 $12.49 $12.54 $12.38 $12.51 $11.93 22,460
2018-03-23 $12.45 $12.48 $12.16 $12.18 $11.61 54,059
2018-03-22 $12.61 $12.61 $12.41 $12.41 $11.83 35,202
2018-03-21 $12.65 $12.70 $12.60 $12.65 $12.06 39,145
2018-03-20 $12.75 $12.80 $12.70 $12.77 $12.18 72,438
2018-03-19 $12.79 $12.84 $12.63 $12.69 $12.10 257,071
2018-03-16 $12.84 $12.90 $12.74 $12.79 $12.20 32,947
2018-03-15 $12.84 $12.97 $12.82 $12.93 $12.33 118,986
2018-03-14 $12.87 $12.87 $12.76 $12.84 $12.24 18,134
2018-03-13 $12.95 $12.96 $12.75 $12.81 $12.22 46,851
2018-03-12 $12.92 $12.96 $12.80 $12.86 $12.26 174,660
2018-03-09 $12.99 $13.11 $12.98 $13.10 $12.49 100,158
2018-03-08 $13.10 $13.13 $12.93 $13.07 $12.46 510,995
2018-03-07 $13.22 $13.29 $12.96 $13.07 $12.46 164,589
2018-03-06 $11.89 $11.89 $11.58 $11.78 $11.23 40,926
2018-03-05 $11.47 $11.65 $11.43 $11.65 $11.11 126,702
2018-03-02 $11.43 $11.67 $11.39 $11.63 $11.09 831,499
2018-03-01 $11.58 $11.60 $11.37 $11.46 $10.92 83,726
2018-02-28 $11.92 $11.92 $11.68 $11.69 $11.15 15,348
2018-02-27 $12.02 $12.04 $11.94 $11.99 $11.43 26,048
2018-02-26 $12.01 $12.10 $11.82 $12.07 $11.51 50,695
2018-02-23 $11.82 $11.90 $11.81 $11.88 $11.32 32,603
2018-02-22 $11.78 $11.87 $11.76 $11.84 $11.29 25,987
2018-02-21 $11.90 $11.99 $11.82 $11.82 $11.27 34,261
2018-02-20 $11.92 $11.96 $11.83 $11.89 $11.34 63,395
2018-02-16 $11.86 $11.93 $11.80 $11.84 $11.29 19,167
2018-02-15 $11.93 $12.08 $11.91 $12.07 $11.51 28,623
2018-02-14 $11.53 $11.72 $11.52 $11.71 $11.17 22,367
2018-02-13 $11.68 $11.72 $11.66 $11.69 $11.14 33,379
2018-02-12 $11.63 $11.65 $11.58 $11.62 $11.08 30,342
2018-02-09 $11.48 $11.49 $11.27 $11.43 $10.90 121,403
2018-02-08 $11.77 $11.77 $11.52 $11.52 $10.99 27,494
2018-02-07 $11.67 $11.75 $11.61 $11.64 $11.10 68,229
2018-02-06 $11.58 $11.81 $11.54 $11.78 $11.23 175,698
2018-02-05 $11.97 $12.00 $11.70 $11.72 $11.18 233,328
2018-02-02 $12.45 $12.46 $12.30 $12.30 $11.73 81,044
2018-02-01 $12.52 $12.61 $12.50 $12.58 $12.00 49,193
2018-01-31 $12.49 $12.56 $12.45 $12.54 $11.96 62,838
2018-01-30 $12.27 $12.33 $12.23 $12.31 $11.73 150,475
2018-01-29 $12.35 $12.38 $12.23 $12.25 $11.68 138,145
2018-01-26 $12.13 $12.32 $12.11 $12.28 $11.71 1,332,460
2018-01-25 $12.12 $12.13 $11.90 $11.95 $11.40 25,330
2018-01-24 $12.32 $12.33 $12.20 $12.25 $11.68 45,541
2018-01-23 $12.17 $12.28 $12.16 $12.28 $11.71 23,209
2018-01-22 $12.27 $12.28 $12.20 $12.25 $11.68 59,581
2018-01-19 $12.41 $12.47 $12.32 $12.37 $11.79 56,925
2018-01-18 $12.34 $12.35 $12.23 $12.26 $11.69 46,052
2018-01-17 $12.42 $12.55 $12.40 $12.51 $11.93 117,514
2018-01-16 $11.78 $11.83 $11.70 $11.73 $11.19 107,164
2018-01-12 $11.72 $11.90 $11.67 $11.85 $11.30 597,380
2018-01-11 $11.42 $11.48 $11.38 $11.44 $10.91 263,471
2018-01-10 $11.51 $11.61 $11.18 $11.27 $10.75 849,554
2018-01-09 $11.75 $11.80 $11.66 $11.71 $11.17 436,588
2018-01-08 $11.74 $11.83 $11.73 $11.80 $11.25 297,810
2018-01-05 $11.62 $11.70 $11.60 $11.68 $11.14 299,394
2018-01-04 $11.70 $11.70 $11.63 $11.66 $11.11 56,042
2018-01-03 $11.46 $11.53 $11.46 $11.52 $10.98 17,431
2018-01-02 $11.42 $11.45 $11.36 $11.45 $10.91 27,685
2017-12-29 $11.39 $11.63 $11.39 $11.42 $10.89 21,986
2017-12-28 $11.38 $11.42 $11.35 $11.39 $10.86 20,352
2017-12-27 $11.32 $11.39 $11.29 $11.36 $10.83 63,318
2017-12-26 $11.36 $11.47 $11.36 $11.43 $10.90 14,471
2017-12-22 $11.45 $11.46 $11.40 $11.44 $10.91 39,668
2017-12-21 $11.40 $11.44 $11.38 $11.44 $10.91 72,821
2017-12-20 $11.52 $11.53 $11.41 $11.43 $10.90 46,621
2017-12-19 $11.58 $11.58 $11.41 $11.51 $10.98 58,006
2017-12-18 $11.48 $11.48 $11.38 $11.46 $10.92 61,921
2017-12-15 $11.06 $11.10 $11.03 $11.06 $10.55 185,147
2017-12-14 $11.13 $11.14 $11.06 $11.08 $10.57 149,301
2017-12-13 $11.21 $11.24 $11.15 $11.19 $10.67 70,611
2017-12-12 $11.15 $11.15 $11.08 $11.09 $10.58 57,233
2017-12-11 $11.19 $11.19 $11.06 $11.08 $10.57 185,675
2017-12-08 $11.27 $11.27 $11.20 $11.23 $10.70 26,059
2017-12-07 $11.23 $11.36 $11.23 $11.33 $10.80 38,044
2017-12-06 $11.21 $11.29 $11.19 $11.21 $10.69 34,579
2017-12-05 $11.35 $11.35 $11.29 $11.32 $10.80 38,325
2017-12-04 $11.40 $11.42 $11.28 $11.28 $10.76 471,849
2017-12-01 $11.50 $11.50 $11.27 $11.29 $10.77 409,249
2017-11-30 $11.58 $11.61 $11.53 $11.60 $11.06 34,341
2017-11-29 $11.59 $11.61 $11.50 $11.56 $11.02 35,428
2017-11-28 $11.63 $11.64 $11.55 $11.62 $11.08 67,111
2017-11-27 $11.91 $11.91 $11.78 $11.80 $11.25 44,008
2017-11-24 $11.85 $11.97 $11.85 $11.93 $11.38 12,719
2017-11-22 $11.89 $11.91 $11.82 $11.85 $11.30 46,663
2017-11-21 $11.86 $11.87 $11.80 $11.83 $11.28 104,388
2017-11-20 $11.91 $11.92 $11.86 $11.90 $11.34 32,302
2017-11-17 $11.81 $11.81 $11.75 $11.78 $11.23 83,683
2017-11-16 $11.88 $11.88 $11.81 $11.86 $11.31 105,483
2017-11-15 $11.97 $11.98 $11.91 $11.95 $11.39 44,389
2017-11-14 $11.87 $11.90 $11.85 $11.88 $11.33 39,373
2017-11-13 $11.94 $11.99 $11.85 $11.91 $11.36 31,126
2017-11-10 $12.34 $12.34 $12.23 $12.27 $11.70 31,935
2017-11-09 $12.34 $12.35 $12.21 $12.34 $11.77 44,702
2017-11-08 $12.59 $12.62 $12.50 $12.62 $12.03 28,813
2017-11-07 $12.82 $12.90 $12.79 $12.84 $12.24 20,762
2017-11-06 $12.85 $12.92 $12.81 $12.87 $12.27 9,266
2017-11-03 $12.68 $12.77 $12.68 $12.74 $12.15 31,506
2017-11-02 $12.62 $12.71 $12.56 $12.61 $12.03 13,190
2017-11-01 $12.79 $12.80 $12.66 $12.69 $12.10 57,728
2017-10-31 $12.76 $12.92 $12.74 $12.91 $12.32 33,931
2017-10-30 $12.71 $12.79 $12.69 $12.76 $12.17 105,821
2017-10-27 $12.55 $12.69 $12.52 $12.67 $12.08 27,154
2017-10-26 $12.44 $12.53 $12.37 $12.45 $11.87 31,122
2017-10-25 $12.40 $12.50 $12.39 $12.50 $11.87 145,626
2017-10-24 $12.26 $12.38 $12.25 $12.31 $11.70 354,484
2017-10-23 $12.25 $12.34 $12.25 $12.33 $11.71 34,849
2017-10-20 $12.18 $12.25 $12.17 $12.20 $11.59 39,042
2017-10-19 $12.22 $12.26 $12.22 $12.25 $11.63 53,585
2017-10-18 $12.15 $12.31 $12.15 $12.31 $11.69 46,372
2017-10-17 $12.02 $12.05 $11.95 $12.03 $11.43 92,393
2017-10-16 $12.00 $12.11 $11.97 $12.06 $11.46 79,240
2017-10-13 $12.13 $12.16 $12.09 $12.16 $11.55 56,318
2017-10-12 $12.01 $12.20 $11.99 $12.18 $11.57 82,256
2017-10-11 $11.99 $12.03 $11.97 $12.03 $11.43 15,852
2017-10-10 $11.96 $12.04 $11.96 $12.01 $11.41 15,613
2017-10-09 $11.98 $12.06 $11.96 $12.03 $11.43 43,558
2017-10-06 $11.97 $12.00 $11.94 $12.00 $11.40 7,140
2017-10-05 $12.07 $12.10 $12.03 $12.06 $11.45 34,332
2017-10-04 $12.14 $12.24 $12.14 $12.23 $11.62 16,608
2017-10-03 $12.11 $12.15 $12.09 $12.15 $11.54 21,088
2017-10-02 $11.89 $11.93 $11.85 $11.92 $11.32 15,364
2017-09-29 $11.82 $11.89 $11.82 $11.87 $11.27 15,799
2017-09-28 $11.80 $11.86 $11.80 $11.86 $11.27 14,323
2017-09-27 $11.56 $11.62 $11.50 $11.54 $10.96 70,553
2017-09-26 $11.79 $11.79 $11.66 $11.72 $11.13 58,794
2017-09-25 $11.84 $11.88 $11.83 $11.85 $11.26 29,058
2017-09-22 $12.05 $12.05 $11.99 $12.05 $11.45 21,204
2017-09-21 $11.95 $12.07 $11.89 $11.99 $11.39 21,913
2017-09-20 $12.12 $12.19 $12.09 $12.14 $11.53 30,445
2017-09-19 $12.04 $12.11 $12.04 $12.10 $11.49 37,466
2017-09-18 $12.10 $12.10 $11.91 $11.96 $11.36 76,680
2017-09-15 $11.92 $12.02 $11.89 $12.01 $11.41 39,554
2017-09-14 $11.94 $12.08 $11.94 $12.07 $11.46 38,206
2017-09-13 $11.95 $11.97 $11.90 $11.91 $11.31 12,968
2017-09-12 $11.88 $11.93 $11.85 $11.90 $11.30 122,483
2017-09-11 $11.82 $11.86 $11.82 $11.86 $11.27 59,047
2017-09-08 $11.68 $11.75 $11.64 $11.73 $11.14 55,447
2017-09-07 $11.58 $11.58 $11.50 $11.51 $10.93 117,687
2017-09-06 $11.63 $11.65 $11.57 $11.63 $11.04 42,634
2017-09-05 $11.68 $11.69 $11.61 $11.68 $11.09 33,465
2017-09-01 $11.88 $11.91 $11.84 $11.91 $11.31 30,376
2017-08-31 $11.75 $11.77 $11.70 $11.77 $11.18 90,431
2017-08-30 $11.69 $11.75 $11.69 $11.75 $11.16 84,764
2017-08-29 $11.52 $11.60 $11.49 $11.59 $11.00 110,225
2017-08-28 $11.65 $11.66 $11.58 $11.61 $11.03 134,619
2017-08-25 $11.61 $11.67 $11.59 $11.59 $11.01 37,818
2017-08-24 $11.74 $11.75 $11.57 $11.57 $10.99 44,279
2017-08-23 $11.69 $11.73 $11.67 $11.69 $11.10 106,666
2017-08-22 $11.70 $11.75 $11.70 $11.75 $11.16 25,307
2017-08-21 $11.56 $11.63 $11.53 $11.62 $11.04 37,426
2017-08-18 $11.58 $11.59 $11.50 $11.56 $10.98 143,248
2017-08-17 $11.73 $11.74 $11.62 $11.62 $11.04 48,900
2017-08-16 $11.67 $11.73 $11.64 $11.72 $11.14 26,157
2017-08-15 $11.69 $11.72 $11.67 $11.70 $11.11 64,029
2017-08-14 $11.76 $11.76 $11.64 $11.65 $11.07 28,522
2017-08-11 $11.74 $11.80 $11.73 $11.76 $11.17 50,500
2017-08-10 $11.97 $11.98 $11.79 $11.80 $11.21 73,665
2017-08-09 $12.22 $12.22 $12.11 $12.20 $11.59 89,893
2017-08-08 $12.29 $12.29 $12.23 $12.25 $11.63 19,011
2017-08-07 $12.47 $12.47 $12.38 $12.41 $11.79 35,490
2017-08-04 $12.42 $12.54 $12.40 $12.49 $11.86 206,171
2017-08-03 $12.46 $12.54 $12.45 $12.50 $11.87 23,129
2017-08-02 $12.55 $12.56 $12.37 $12.45 $11.82 297,473
2017-08-01 $12.78 $13.10 $12.77 $12.86 $12.21 171,730
2017-07-31 $11.83 $11.88 $11.65 $11.72 $11.13 69,978
2017-07-28 $12.14 $12.19 $12.10 $12.15 $11.54 106,089
2017-07-27 $12.16 $12.18 $12.05 $12.09 $11.48 131,768
2017-07-26 $12.01 $12.04 $11.96 $12.03 $11.43 142,574
2017-07-25 $12.06 $12.08 $12.00 $12.07 $11.46 403,622
2017-07-24 $11.98 $12.04 $11.98 $12.03 $11.43 81,611
2017-07-21 $11.82 $11.99 $11.82 $11.90 $11.30 12,422
2017-07-20 $11.95 $11.95 $11.82 $11.85 $11.26 56,611
2017-07-19 $11.95 $12.00 $11.92 $11.97 $11.37 289,331
2017-07-18 $11.87 $11.94 $11.84 $11.91 $11.31 246,397
2017-07-17 $11.87 $11.92 $11.87 $11.88 $11.28 43,240
2017-07-14 $11.99 $11.99 $11.86 $11.98 $11.38 20,159
2017-07-13 $11.95 $11.96 $11.91 $11.95 $11.35 33,838
2017-07-12 $11.95 $11.98 $11.91 $11.97 $11.37 59,889
2017-07-11 $11.79 $11.88 $11.79 $11.88 $11.28 60,152
2017-07-10 $12.02 $12.05 $11.93 $11.95 $11.35 79,475
2017-07-07 $11.93 $12.05 $11.92 $12.03 $11.43 277,627
2017-07-06 $11.74 $11.86 $11.72 $11.80 $11.21 98,336
2017-07-05 $11.74 $11.76 $11.68 $11.70 $11.11 152,519
2017-07-03 $11.50 $11.56 $11.48 $11.53 $10.95 15,091
2017-06-30 $11.59 $11.59 $11.50 $11.53 $10.95 272,718
2017-06-29 $11.63 $11.63 $11.51 $11.60 $11.02 178,224
2017-06-28 $11.76 $11.80 $11.72 $11.75 $11.16 433,982
2017-06-27 $11.85 $11.86 $11.69 $11.72 $11.13 200,300
2017-06-26 $11.94 $12.00 $11.86 $11.86 $11.27 87,600
2017-06-23 $11.93 $12.08 $11.93 $12.05 $11.45 115,700
2017-06-22 $11.91 $11.91 $11.85 $11.86 $11.27 36,100
2017-06-21 $11.91 $11.93 $11.86 $11.89 $11.29 54,800
2017-06-20 $11.86 $11.93 $11.70 $11.70 $11.11 38,000
2017-06-19 $11.85 $11.90 $11.82 $11.89 $11.29 28,700
2017-06-16 $11.75 $11.75 $11.70 $11.74 $11.15 58,900
2017-06-15 $11.50 $11.60 $11.47 $11.55 $10.97 50,000
2017-06-14 $11.64 $11.64 $11.52 $11.58 $10.99 20,176
2017-06-13 $11.45 $11.53 $11.43 $11.52 $10.94 37,140
2017-06-12 $11.42 $11.48 $11.36 $11.44 $10.87 56,056
2017-06-09 $11.63 $11.72 $11.63 $11.68 $11.09 48,947
2017-06-08 $11.58 $11.69 $11.54 $11.65 $11.07 57,726
2017-06-07 $11.65 $11.71 $11.60 $11.71 $11.12 72,132
2017-06-06 $11.67 $11.73 $11.60 $11.71 $11.12 65,840
2017-06-05 $11.72 $11.75 $11.67 $11.73 $11.14 41,505
2017-06-02 $11.69 $11.71 $11.64 $11.68 $11.09 158,847
2017-06-01 $11.59 $11.65 $11.54 $11.64 $11.06 20,230
2017-05-31 $11.27 $11.42 $11.27 $11.39 $10.81 37,911
2017-05-30 $11.34 $11.41 $11.30 $11.32 $10.75 30,843
2017-05-26 $11.31 $11.36 $11.29 $11.32 $10.75 21,234
2017-05-25 $11.18 $11.23 $11.16 $11.23 $10.67 44,072
2017-05-24 $11.27 $11.27 $11.17 $11.23 $10.67 56,320
2017-05-23 $11.41 $11.46 $11.37 $11.37 $10.80 48,159
2017-05-22 $11.33 $11.38 $11.25 $11.31 $10.74 30,597
2017-05-19 $11.20 $11.31 $11.20 $11.30 $10.73 17,724
2017-05-18 $11.18 $11.27 $11.17 $11.22 $10.66 29,457
2017-05-17 $11.10 $11.22 $10.98 $10.99 $10.44 40,537
2017-05-16 $11.29 $11.41 $11.27 $11.39 $10.81 43,991
2017-05-15 $11.16 $11.26 $11.13 $11.21 $10.65 10,630
2017-05-12 $11.30 $11.35 $11.28 $11.34 $10.77 21,976
2017-05-11 $11.43 $11.47 $11.39 $11.45 $10.88 24,948
2017-05-10 $11.54 $11.58 $11.47 $11.50 $10.92 142,844
2017-05-09 $11.38 $11.75 $11.38 $11.73 $11.14 2,628,627
2017-05-08 $11.00 $11.08 $10.98 $11.06 $10.51 43,078
2017-05-05 $10.80 $11.15 $10.80 $11.15 $10.59 66,199
2017-05-04 $10.53 $10.59 $10.46 $10.52 $9.99 194,054
2017-05-03 $10.63 $10.73 $10.55 $10.71 $10.17 162,656
2017-05-02 $10.64 $10.70 $10.64 $10.68 $10.14 26,959
2017-05-01 $10.61 $10.61 $10.47 $10.50 $9.97 18,697
2017-04-28 $10.48 $10.58 $10.48 $10.55 $10.02 49,208
2017-04-27 $10.52 $10.52 $10.41 $10.48 $9.95 97,557
2017-04-26 $10.51 $10.62 $10.51 $10.57 $10.04 36,684
2017-04-25 $10.38 $10.50 $10.38 $10.50 $9.90 151,441
2017-04-24 $10.33 $10.45 $10.30 $10.40 $9.81 47,413
2017-04-21 $10.33 $10.40 $10.30 $10.40 $9.81 27,742
2017-04-20 $10.30 $10.41 $10.30 $10.38 $9.78 37,876
2017-04-19 $10.36 $10.36 $10.27 $10.28 $9.69 34,628
2017-04-18 $10.41 $10.48 $10.35 $10.47 $9.87 142,729
2017-04-17 $10.32 $10.45 $10.32 $10.45 $9.85 31,880
2017-04-13 $10.40 $10.41 $10.34 $10.34 $9.75 50,621
2017-04-12 $10.39 $10.48 $10.38 $10.43 $9.83 167,152
2017-04-11 $10.11 $10.18 $10.05 $10.13 $9.55 425,875
2017-04-10 $9.92 $9.92 $9.88 $9.88 $9.32 142,791
2017-04-07 $9.84 $9.94 $9.84 $9.87 $9.31 107,751
2017-04-06 $9.89 $9.89 $9.77 $9.80 $9.24 49,980
2017-04-05 $9.75 $9.78 $9.73 $9.74 $9.18 81,963
2017-04-04 $9.54 $9.61 $9.53 $9.60 $9.05 32,273
2017-04-03 $9.46 $9.48 $9.40 $9.44 $8.90 20,300
2017-03-31 $9.52 $9.58 $9.49 $9.50 $8.96 45,300
2017-03-30 $9.56 $9.64 $9.55 $9.60 $9.05 35,300
2017-03-29 $9.50 $9.54 $9.46 $9.51 $8.97 65,300
2017-03-28 $9.40 $9.50 $9.39 $9.48 $8.94 27,600
2017-03-27 $9.41 $9.44 $9.31 $9.43 $8.89 49,900
2017-03-24 $9.60 $9.61 $9.46 $9.50 $8.96 116,400
2017-03-23 $9.51 $9.56 $9.47 $9.52 $8.98 68,400
2017-03-22 $9.58 $9.64 $9.55 $9.57 $9.02 353,900
2017-03-21 $9.90 $9.90 $9.81 $9.83 $9.27 61,600
2017-03-20 $9.68 $9.74 $9.68 $9.73 $9.17 23,000
2017-03-17 $9.65 $9.74 $9.63 $9.74 $9.18 53,300
2017-03-16 $9.69 $9.74 $9.68 $9.73 $9.17 46,000
2017-03-15 $9.50 $9.69 $9.46 $9.69 $9.14 24,500
2017-03-14 $9.46 $9.49 $9.39 $9.49 $8.95 133,700
2017-03-13 $9.40 $9.51 $9.38 $9.48 $8.94 128,700
2017-03-10 $9.31 $9.34 $9.30 $9.34 $8.81 15,400
2017-03-09 $9.17 $9.30 $9.17 $9.25 $8.72 45,700
2017-03-08 $9.30 $9.34 $9.19 $9.26 $8.73 108,700
2017-03-07 $9.38 $9.42 $9.34 $9.38 $8.84 117,800
2017-03-06 $9.53 $9.53 $9.45 $9.47 $8.93 172,000
2017-03-03 $9.57 $9.62 $9.53 $9.61 $9.06 142,600
2017-03-02 $9.74 $9.74 $9.62 $9.65 $9.10 75,100
2017-03-01 $9.73 $9.82 $9.71 $9.78 $9.22 101,400
2017-02-28 $9.88 $9.95 $9.85 $9.90 $9.34 172,500
2017-02-27 $9.63 $9.75 $9.63 $9.73 $9.17 73,000
2017-02-24 $9.69 $9.71 $9.65 $9.67 $9.12 74,300
2017-02-23 $9.67 $9.77 $9.63 $9.73 $9.17 163,700
2017-02-22 $9.54 $9.59 $9.52 $9.59 $9.04 71,900
2017-02-21 $9.14 $9.36 $9.14 $9.36 $8.83 137,000
2017-02-17 $8.49 $8.57 $8.43 $8.48 $8.00 248,500
2017-02-16 $8.86 $8.88 $8.80 $8.87 $8.36 49,200
2017-02-15 $8.94 $8.99 $8.88 $8.95 $8.44 177,400
2017-02-14 $9.05 $9.14 $8.97 $9.04 $8.52 205,100
2017-02-13 $9.33 $9.45 $9.31 $9.43 $8.89 70,900
2017-02-10 $9.24 $9.36 $9.24 $9.30 $8.77 80,700
2017-02-09 $9.01 $9.14 $9.01 $9.11 $8.59 39,600
2017-02-08 $9.16 $9.18 $9.10 $9.14 $8.62 151,800
2017-02-07 $8.71 $8.92 $8.71 $8.92 $8.41 121,600
2017-02-06 $8.59 $8.64 $8.54 $8.63 $8.14 98,100
2017-02-03 $8.43 $8.53 $8.37 $8.52 $8.03 144,600
2017-02-02 $8.57 $8.59 $8.53 $8.58 $8.09 151,300
2017-02-01 $8.59 $8.59 $8.47 $8.56 $8.07 69,394
2017-01-31 $8.43 $8.51 $8.43 $8.49 $8.01 95,296
2017-01-30 $8.45 $8.48 $8.30 $8.33 $7.85 151,250
2017-01-27 $8.75 $8.75 $8.64 $8.66 $8.17 74,494
2017-01-26 $8.67 $8.78 $8.66 $8.78 $8.28 121,920
2017-01-25 $8.78 $8.78 $8.67 $8.76 $8.26 357,573
2017-01-24 $8.61 $8.62 $8.51 $8.62 $8.13 108,535
2017-01-23 $8.66 $8.74 $8.58 $8.74 $8.24 61,597
2017-01-20 $8.55 $8.58 $8.49 $8.56 $8.07 95,269
2017-01-19 $8.69 $8.75 $8.63 $8.69 $8.19 306,329
2017-01-18 $8.67 $8.67 $8.59 $8.60 $8.10 184,308
2017-01-17 $8.81 $8.83 $8.70 $8.72 $8.22 169,005
2017-01-13 $8.15 $8.19 $8.12 $8.16 $7.69 163,301
2017-01-12 $8.45 $8.45 $8.33 $8.39 $7.91 88,808
2017-01-11 $8.19 $8.27 $8.14 $8.26 $7.78 218,716
2017-01-10 $8.21 $8.25 $8.17 $8.23 $7.76 82,010
2017-01-09 $8.06 $8.15 $7.98 $8.13 $7.67 2,694,048
2017-01-06 $8.04 $8.21 $7.90 $8.19 $7.67 1,275,200
2017-01-05 $7.98 $8.18 $7.93 $8.14 $7.63 1,305,178
2017-01-04 $8.19 $8.31 $8.16 $8.30 $7.77 67,436
2017-01-03 $8.23 $8.28 $8.23 $8.26 $7.74 71,257
2016-12-30 $8.36 $8.36 $8.22 $8.26 $7.74 241,352
2016-12-29 $8.32 $8.36 $8.30 $8.36 $7.83 71,863
2016-12-28 $8.43 $8.48 $8.39 $8.45 $7.92 87,035
2016-12-27 $8.34 $8.51 $8.34 $8.44 $7.91 45,716
2016-12-23 $8.54 $8.54 $8.34 $8.43 $7.90 44,801
2016-12-22 $8.46 $8.49 $8.42 $8.47 $7.94 52,824
2016-12-21 $8.50 $8.57 $8.48 $8.56 $8.02 63,687
2016-12-20 $8.39 $8.47 $8.39 $8.42 $7.89 131,347
2016-12-19 $8.38 $8.48 $8.35 $8.40 $7.87 82,631
2016-12-16 $8.50 $8.53 $8.47 $8.51 $7.98 103,968
2016-12-15 $8.39 $8.48 $8.35 $8.48 $7.94 66,075
2016-12-14 $8.78 $8.78 $8.52 $8.52 $7.98 108,873
2016-12-13 $8.60 $8.74 $8.60 $8.69 $8.14 158,820
2016-12-12 $8.36 $8.37 $8.28 $8.34 $7.81 111,691
2016-12-09 $8.33 $8.49 $8.33 $8.48 $7.94 182,823
2016-12-08 $8.45 $8.45 $8.30 $8.33 $7.81 59,841
2016-12-07 $8.45 $8.57 $8.42 $8.56 $8.02 81,850
2016-12-06 $8.53 $8.53 $8.44 $8.46 $7.92 506,754
2016-12-05 $8.55 $8.57 $8.49 $8.56 $8.02 101,847
2016-12-02 $8.38 $8.56 $8.33 $8.44 $7.91 72,547
2016-12-01 $8.64 $8.68 $8.58 $8.63 $8.09 56,267
2016-11-30 $8.61 $8.61 $8.49 $8.51 $7.98 137,341
2016-11-29 $8.44 $8.52 $8.44 $8.48 $7.94 89,277
2016-11-28 $8.42 $8.47 $8.40 $8.42 $7.89 36,821
2016-11-25 $8.39 $8.42 $8.38 $8.42 $7.89 6,326
2016-11-23 $8.37 $8.44 $8.31 $8.44 $7.91 116,016
2016-11-22 $8.30 $8.35 $8.26 $8.33 $7.81 155,853
2016-11-21 $8.27 $8.35 $8.24 $8.35 $7.83 96,992
2016-11-18 $8.34 $8.34 $8.12 $8.23 $7.71 340,722
2016-11-17 $8.83 $8.98 $8.74 $8.79 $8.24 138,622
2016-11-16 $9.28 $9.33 $9.23 $9.30 $8.72 43,990
2016-11-15 $9.46 $9.55 $9.35 $9.54 $8.94 276,759
2016-11-14 $9.44 $9.44 $9.35 $9.42 $8.82 37,525
2016-11-11 $9.44 $9.47 $9.37 $9.41 $8.82 77,834
2016-11-10 $9.72 $9.85 $9.70 $9.77 $9.15 78,903
2016-11-09 $9.52 $9.60 $9.47 $9.52 $8.92 234,268
2016-11-08 $9.05 $9.12 $8.96 $9.07 $8.50 24,851
2016-11-07 $9.18 $9.18 $9.07 $9.10 $8.52 42,163
2016-11-04 $9.06 $9.09 $9.02 $9.02 $8.45 21,362
2016-11-03 $8.94 $9.04 $8.92 $8.98 $8.41 43,665
2016-11-02 $8.97 $9.06 $8.95 $9.00 $8.43 23,086
2016-11-01 $9.02 $9.06 $8.98 $9.06 $8.49 152,842
2016-10-31 $8.99 $9.08 $8.81 $8.85 $8.29 221,529
2016-10-28 $8.94 $9.09 $8.94 $9.05 $8.48 86,854
2016-10-27 $9.12 $9.22 $9.09 $9.21 $8.63 64,497
2016-10-26 $9.03 $9.24 $9.03 $9.15 $8.57 199,158
2016-10-25 $9.20 $9.20 $9.13 $9.18 $8.60 19,901
2016-10-24 $9.31 $9.37 $9.22 $9.26 $8.68 311,126
2016-10-21 $9.34 $9.45 $9.33 $9.43 $8.83 184,155
2016-10-20 $9.44 $9.55 $9.42 $9.54 $8.94 306,468
2016-10-19 $9.27 $9.51 $9.27 $9.48 $8.88 34,486
2016-10-18 $9.45 $9.54 $9.45 $9.45 $8.81 1,425,217
2016-10-17 $9.37 $9.57 $9.35 $9.55 $8.91 2,987,388
2016-10-14 $9.27 $9.33 $9.26 $9.31 $8.68 30,682
2016-10-13 $9.09 $9.23 $9.08 $9.21 $8.59 55,593
2016-10-12 $9.29 $9.31 $9.10 $9.20 $8.58 64,892
2016-10-11 $9.55 $9.55 $9.33 $9.36 $8.73 51,008
2016-10-10 $9.73 $9.73 $9.69 $9.71 $9.06 73,804
2016-10-07 $9.58 $9.64 $9.56 $9.64 $8.99 24,489
2016-10-06 $9.57 $9.61 $9.54 $9.55 $8.91 16,848
2016-10-05 $9.56 $9.59 $9.54 $9.58 $8.93 41,633
2016-10-04 $9.69 $9.72 $9.59 $9.59 $8.94 52,436
2016-10-03 $9.42 $9.47 $9.40 $9.44 $8.80 47,959
2016-09-30 $9.24 $9.34 $9.24 $9.32 $8.69 82,999
2016-09-29 $9.18 $9.22 $9.11 $9.15 $8.53 32,695
2016-09-28 $9.29 $9.36 $9.26 $9.34 $8.71 255,869
2016-09-27 $9.15 $9.26 $9.15 $9.26 $8.64 113,806
2016-09-26 $9.23 $9.26 $9.19 $9.23 $8.61 46,704
2016-09-23 $9.40 $9.43 $9.32 $9.36 $8.73 41,597
2016-09-22 $9.61 $9.69 $9.53 $9.56 $8.92 74,394
2016-09-21 $9.38 $9.48 $9.35 $9.48 $8.84 60,078
2016-09-20 $9.57 $9.57 $9.44 $9.50 $8.86 113,950
2016-09-19 $9.69 $9.69 $9.54 $9.63 $8.98 18,893
2016-09-16 $9.51 $9.53 $9.43 $9.48 $8.84 52,004
2016-09-15 $9.58 $9.68 $9.56 $9.68 $9.03 1,158,643
2016-09-14 $9.54 $9.62 $9.54 $9.57 $8.92 6,932
2016-09-13 $9.57 $9.59 $9.44 $9.48 $8.84 24,143
2016-09-12 $9.42 $9.65 $9.39 $9.59 $8.94 48,304
2016-09-09 $9.90 $9.90 $9.53 $9.58 $8.93 65,731
2016-09-08 $9.99 $10.01 $9.90 $9.94 $9.27 39,704
2016-09-07 $10.21 $10.27 $10.15 $10.19 $9.50 107,864
2016-09-06 $10.48 $10.48 $10.27 $10.35 $9.65 81,381
2016-09-02 $10.21 $10.44 $10.21 $10.38 $9.68 28,816
2016-09-01 $10.08 $10.15 $10.04 $10.07 $9.39 154,693
2016-08-31 $10.06 $10.14 $10.04 $10.11 $9.43 21,080
2016-08-30 $10.15 $10.15 $10.01 $10.06 $9.38 45,198
2016-08-29 $10.02 $10.30 $10.02 $10.26 $9.56 281,741
2016-08-26 $10.33 $10.43 $10.21 $10.27 $9.58 62,022
2016-08-25 $10.20 $10.21 $10.13 $10.17 $9.48 90,097
2016-08-24 $10.41 $10.46 $10.35 $10.40 $9.70 29,074
2016-08-23 $10.43 $10.49 $10.39 $10.45 $9.75 39,192
2016-08-22 $10.28 $10.48 $10.23 $10.30 $9.61 22,542
2016-08-19 $10.30 $10.38 $10.30 $10.34 $9.64 14,169
2016-08-18 $10.39 $10.41 $10.31 $10.40 $9.70 38,951
2016-08-17 $10.29 $10.29 $10.17 $10.25 $9.56 18,185
2016-08-16 $10.22 $10.28 $10.19 $10.23 $9.54 90,164
2016-08-15 $10.23 $10.28 $10.20 $10.22 $9.53 48,365
2016-08-12 $10.42 $10.49 $10.26 $10.28 $9.59 53,793
2016-08-11 $10.34 $10.38 $10.30 $10.35 $9.65 195,486
2016-08-10 $10.32 $10.39 $10.29 $10.35 $9.65 314,628
2016-08-09 $9.89 $10.11 $9.89 $10.00 $9.33 65,355
2016-08-08 $9.91 $9.95 $9.87 $9.87 $9.20 82,275
2016-08-05 $9.68 $9.96 $9.63 $9.94 $9.27 47,394
2016-08-04 $9.95 $9.99 $9.92 $9.99 $9.32 9,736
2016-08-03 $10.04 $10.06 $9.96 $10.02 $9.34 71,362
2016-08-02 $10.20 $10.20 $10.05 $10.18 $9.49 37,615
2016-08-01 $10.36 $10.46 $10.36 $10.40 $9.70 60,209
2016-07-29 $10.67 $10.67 $10.45 $10.47 $9.76 2,096,379
2016-07-28 $11.04 $11.10 $10.68 $10.90 $10.17 632,187
2016-07-27 $9.71 $9.71 $9.56 $9.64 $8.99 78,909
2016-07-26 $9.59 $9.60 $9.53 $9.57 $8.93 52,838
2016-07-25 $9.44 $9.45 $9.35 $9.43 $8.79 24,316
2016-07-22 $9.58 $9.58 $9.45 $9.48 $8.84 59,843
2016-07-21 $9.78 $9.92 $9.78 $9.82 $9.15 1,376,610
2016-07-20 $9.69 $9.82 $9.69 $9.79 $9.13 21,043
2016-07-19 $9.84 $9.84 $9.66 $9.67 $9.02 71,963
2016-07-18 $9.76 $9.87 $9.76 $9.84 $9.18 8,361
2016-07-15 $9.97 $9.97 $9.80 $9.89 $9.22 38,227
2016-07-14 $9.97 $10.02 $9.90 $10.00 $9.33 106,512
2016-07-13 $9.82 $10.07 $9.82 $9.86 $9.20 105,530
2016-07-12 $9.57 $9.72 $9.51 $9.65 $9.00 94,665
2016-07-11 $9.51 $9.53 $9.42 $9.50 $8.86 45,455
2016-07-08 $9.50 $9.64 $9.50 $9.61 $8.96 64,046
2016-07-07 $9.46 $9.55 $9.42 $9.45 $8.81 93,901
2016-07-06 $9.15 $9.21 $9.04 $9.15 $8.45 58,812
2016-07-05 $9.45 $9.45 $9.30 $9.31 $8.60 69,582
2016-07-01 $9.55 $9.59 $9.50 $9.50 $8.78 49,480
2016-06-30 $9.56 $9.65 $9.53 $9.65 $8.91 61,085
2016-06-29 $9.35 $9.66 $9.35 $9.54 $8.81 298,378
2016-06-28 $9.11 $9.13 $9.01 $9.10 $8.40 118,011
2016-06-27 $8.67 $8.82 $8.66 $8.75 $8.08 64,228
2016-06-24 $9.19 $9.38 $8.90 $8.92 $8.24 262,280
2016-06-23 $9.59 $9.70 $9.58 $9.70 $8.96 75,876
2016-06-22 $9.46 $9.57 $9.42 $9.46 $8.74 58,881
2016-06-21 $9.40 $9.46 $9.37 $9.37 $8.66 42,371
2016-06-20 $9.39 $9.47 $9.35 $9.40 $8.68 78,071
2016-06-17 $8.94 $9.03 $8.89 $8.99 $8.31 9,758
2016-06-16 $8.69 $8.77 $8.54 $8.77 $8.10 73,557
2016-06-15 $8.74 $8.87 $8.70 $8.78 $8.11 101,268
2016-06-14 $8.63 $8.72 $8.54 $8.59 $7.93 56,196
2016-06-13 $8.62 $8.71 $8.60 $8.62 $7.96 61,290
2016-06-10 $8.74 $8.84 $8.65 $8.68 $8.02 15,259
2016-06-09 $8.75 $8.82 $8.74 $8.79 $8.12 446,242
2016-06-08 $8.98 $9.02 $8.98 $8.99 $8.31 23,025
2016-06-07 $9.00 $9.02 $8.89 $8.89 $8.21 125,376
2016-06-06 $8.85 $9.01 $8.85 $8.96 $8.27 17,985
2016-06-03 $8.89 $8.93 $8.82 $8.92 $8.24 41,707
2016-06-02 $8.84 $8.92 $8.84 $8.88 $8.20 28,632
2016-06-01 $8.69 $8.85 $8.65 $8.84 $8.17 108,427
2016-05-31 $9.20 $9.25 $8.99 $9.04 $8.35 27,324
2016-05-27 $9.20 $9.21 $9.07 $9.09 $8.40 49,821
2016-05-26 $9.30 $9.30 $9.23 $9.24 $8.54 66,293
2016-05-25 $9.35 $9.35 $9.21 $9.26 $8.55 48,499
2016-05-24 $9.40 $9.47 $9.36 $9.47 $8.75 30,269
2016-05-23 $9.29 $9.31 $9.23 $9.26 $8.55 49,892
2016-05-20 $9.42 $9.43 $9.37 $9.40 $8.68 24,646
2016-05-19 $9.43 $9.43 $9.30 $9.41 $8.69 31,862
2016-05-18 $9.55 $9.70 $9.54 $9.63 $8.89 31,693
2016-05-17 $9.68 $9.76 $9.60 $9.64 $8.91 26,011
2016-05-16 $9.47 $9.66 $9.47 $9.62 $8.88 64,097
2016-05-13 $9.33 $9.41 $9.33 $9.34 $8.63 23,333
2016-05-12 $9.59 $9.59 $9.37 $9.47 $8.74 46,937
2016-05-11 $9.51 $9.68 $9.51 $9.57 $8.84 66,243
2016-05-10 $9.44 $9.52 $9.40 $9.45 $8.73 34,080
2016-05-09 $9.30 $9.35 $9.23 $9.28 $8.57 25,652
2016-05-06 $9.24 $9.46 $9.21 $9.39 $8.67 32,068
2016-05-05 $9.01 $9.28 $9.01 $9.19 $8.49 107,064
2016-05-04 $9.40 $9.50 $9.33 $9.45 $8.73 83,001
2016-05-03 $9.44 $9.57 $9.29 $9.56 $8.83 206,031
2016-05-02 $9.95 $10.02 $9.79 $9.99 $9.23 33,178
2016-04-29 $9.98 $9.98 $9.79 $9.86 $9.11 82,764
2016-04-27 $9.60 $9.78 $9.60 $9.75 $9.01 47,713
2016-04-26 $9.82 $9.85 $9.78 $9.81 $8.97 67,475
2016-04-25 $9.86 $9.86 $9.77 $9.77 $8.93 36,240
2016-04-22 $9.85 $9.93 $9.84 $9.88 $9.03 8,583
2016-04-21 $9.93 $9.95 $9.79 $9.93 $9.08 72,854
2016-04-20 $9.92 $9.94 $9.83 $9.91 $9.06 29,395
2016-04-19 $9.81 $10.16 $9.81 $10.04 $9.18 224,843
2016-04-18 $9.44 $9.61 $9.44 $9.57 $8.75 74,764
2016-04-15 $9.51 $9.56 $9.48 $9.54 $8.72 48,474
2016-04-14 $9.57 $9.62 $9.54 $9.62 $8.80 76,968
2016-04-13 $9.56 $9.68 $9.56 $9.67 $8.84 53,420
2016-04-12 $9.39 $9.47 $9.29 $9.47 $8.66 27,114
2016-04-11 $9.52 $9.58 $9.50 $9.51 $8.70 29,245
2016-04-08 $9.49 $9.53 $9.42 $9.47 $8.66 11,189
2016-04-07 $9.27 $9.30 $9.22 $9.25 $8.46 96,818
2016-04-06 $9.25 $9.48 $9.25 $9.40 $8.60 52,389
2016-04-05 $9.28 $9.32 $9.23 $9.28 $8.49 52,171
2016-04-04 $9.48 $9.50 $9.43 $9.45 $8.64 89,366
2016-04-01 $9.31 $9.57 $9.31 $9.50 $8.69 146,890
2016-03-31 $9.87 $9.92 $9.77 $9.82 $8.98 62,928
2016-03-29 $9.57 $9.90 $9.57 $9.81 $8.97 80,704
2016-03-28 $9.66 $9.91 $9.62 $9.75 $8.92 57,688
2016-03-24 $9.48 $9.67 $9.48 $9.62 $8.80 25,550
2016-03-23 $9.54 $9.80 $9.47 $9.56 $8.74 52,462
2016-03-22 $9.80 $10.12 $9.78 $10.12 $9.25 124,185
2016-03-21 $10.16 $10.19 $10.08 $10.14 $9.27 20,801
2016-03-18 $10.30 $10.39 $10.30 $10.39 $9.50 36,032
2016-03-17 $9.89 $10.20 $9.88 $10.19 $9.32 116,721
2016-03-16 $9.45 $9.67 $9.41 $9.67 $8.84 33,401
2016-03-15 $9.61 $9.61 $9.56 $9.61 $8.79 32,428
2016-03-14 $9.76 $9.78 $9.72 $9.74 $8.91 26,654
2016-03-11 $9.85 $10.03 $9.84 $9.90 $9.05 89,391
2016-03-10 $9.80 $9.95 $9.71 $9.77 $8.93 17,285
2016-03-09 $10.01 $10.01 $9.90 $9.94 $9.09 42,592
2016-03-08 $10.12 $10.13 $9.88 $10.04 $9.18 97,264
2016-03-07 $10.10 $10.30 $10.10 $10.25 $9.37 31,741
2016-03-04 $10.21 $10.30 $10.17 $10.27 $9.39 34,948
2016-03-03 $10.06 $10.21 $10.00 $10.16 $9.29 132,356
2016-03-02 $9.48 $9.58 $9.45 $9.58 $8.76 28,367
2016-03-01 $9.53 $9.59 $9.44 $9.57 $8.75 55,463
2016-02-29 $9.36 $9.48 $9.35 $9.35 $8.55 43,246
2016-02-26 $9.44 $9.52 $9.38 $9.40 $8.60 85,164
2016-02-25 $9.44 $9.44 $9.30 $9.35 $8.55 58,507
2016-02-24 $9.05 $9.19 $9.04 $9.18 $8.39 28,063
2016-02-23 $9.38 $9.38 $9.27 $9.30 $8.50 19,185
2016-02-22 $9.20 $9.30 $9.20 $9.25 $8.46 71,493
2016-02-19 $9.19 $9.21 $9.11 $9.20 $8.41 28,638
2016-02-18 $9.55 $9.55 $9.38 $9.44 $8.63 32,645
2016-02-17 $9.37 $9.69 $9.37 $9.65 $8.82 141,407
2016-02-16 $8.85 $9.04 $8.83 $9.03 $8.26 69,829
2016-02-12 $9.05 $9.08 $8.71 $8.76 $8.01 315,119
2016-02-11 $7.64 $7.72 $7.60 $7.67 $7.01 135,426
2016-02-10 $7.60 $7.67 $7.52 $7.61 $6.95 876,971
2016-02-09 $7.38 $7.54 $7.38 $7.44 $6.80 585,663
2016-02-08 $7.53 $7.61 $7.48 $7.59 $6.94 166,375
2016-02-05 $7.84 $7.85 $7.73 $7.73 $7.07 59,296
2016-02-04 $7.62 $7.80 $7.61 $7.75 $7.09 228,496
2016-02-03 $7.65 $7.65 $7.44 $7.65 $7.00 86,040
2016-02-02 $7.65 $7.75 $7.60 $7.72 $7.06 674,219
2016-02-01 $7.92 $8.13 $7.87 $8.11 $7.41 72,809
2016-01-29 $7.80 $8.03 $7.80 $8.03 $7.34 73,664
2016-01-28 $7.90 $7.93 $7.81 $7.91 $7.23 98,066
2016-01-27 $7.80 $7.80 $7.65 $7.66 $7.00 94,858
2016-01-26 $7.78 $7.91 $7.78 $7.89 $7.21 67,833
2016-01-25 $7.86 $7.86 $7.77 $7.77 $7.11 136,566
2016-01-22 $7.85 $7.92 $7.80 $7.87 $7.20 87,088
2016-01-21 $7.59 $7.71 $7.47 $7.64 $6.99 975,504
2016-01-20 $7.63 $7.68 $7.33 $7.51 $6.87 375,233
2016-01-19 $7.96 $7.98 $7.65 $7.80 $7.13 159,437
2016-01-15 $7.76 $7.88 $7.76 $7.80 $7.13 81,335
2016-01-14 $8.04 $8.19 $7.99 $8.15 $7.45 83,114
2016-01-13 $8.21 $8.26 $7.96 $8.00 $7.32 141,871
2016-01-12 $8.08 $8.16 $8.01 $8.16 $7.46 153,544
2016-01-11 $8.24 $8.24 $8.09 $8.16 $7.36 68,272
2016-01-08 $8.24 $8.27 $8.14 $8.14 $7.34 50,480
2016-01-07 $8.01 $8.05 $7.95 $7.99 $7.21 170,884
2016-01-06 $8.21 $8.28 $8.19 $8.19 $7.39 33,192
2016-01-05 $8.42 $8.42 $8.28 $8.36 $7.54 127,598
2016-01-04 $8.39 $8.40 $8.25 $8.34 $7.52 216,274
2015-12-31 $8.60 $8.61 $8.50 $8.52 $7.69 152,558
2015-12-30 $8.70 $8.70 $8.61 $8.63 $7.78 150,753
2015-12-29 $8.71 $8.77 $8.69 $8.76 $7.90 787,334
2015-12-28 $9.01 $9.01 $8.88 $8.90 $8.03 103,793
2015-12-24 $8.97 $8.99 $8.92 $8.98 $8.10 36,753
2015-12-23 $8.86 $8.95 $8.80 $8.84 $7.98 112,634
2015-12-22 $8.37 $8.48 $8.34 $8.48 $7.65 167,878
2015-12-21 $8.66 $8.69 $8.49 $8.53 $7.70 184,648
2015-12-18 $8.60 $8.65 $8.60 $8.63 $7.79 76,556
2015-12-17 $8.69 $8.69 $8.57 $8.64 $7.80 111,620
2015-12-16 $8.58 $8.68 $8.51 $8.67 $7.82 142,384
2015-12-15 $8.21 $8.25 $8.15 $8.18 $7.38 290,142
2015-12-14 $8.38 $8.41 $8.17 $8.27 $7.46 505,443
2015-12-11 $8.40 $8.44 $8.35 $8.36 $7.54 233,232
2015-12-10 $8.67 $8.71 $8.60 $8.62 $7.77 92,118
2015-12-09 $8.76 $8.91 $8.57 $8.79 $7.93 124,231
2015-12-08 $8.74 $8.93 $8.70 $8.89 $8.02 201,302
2015-12-07 $9.24 $9.27 $9.11 $9.22 $8.32 128,391
2015-12-04 $9.00 $9.09 $8.98 $9.05 $8.17 92,960
2015-12-03 $9.08 $9.09 $9.00 $9.03 $8.15 89,100
2015-12-02 $9.05 $9.06 $8.95 $8.98 $8.10 632,636
2015-12-01 $9.12 $9.16 $9.06 $9.15 $8.26 175,769
2015-11-30 $9.05 $9.25 $9.03 $9.13 $8.24 190,096
2015-11-27 $9.06 $9.13 $9.03 $9.11 $8.22 48,903
2015-11-25 $9.18 $9.20 $9.10 $9.15 $8.26 117,705
2015-11-24 $8.62 $8.93 $8.61 $8.88 $8.01 317,052
2015-11-23 $8.60 $8.77 $8.56 $8.58 $7.74 241,963
2015-11-20 $8.38 $8.40 $8.33 $8.39 $7.57 202,177
2015-11-19 $8.22 $8.27 $8.14 $8.25 $7.44 416,863
2015-11-18 $8.24 $8.27 $8.14 $8.24 $7.43 153,491
2015-11-17 $8.39 $8.43 $8.32 $8.36 $7.54 300,259
2015-11-16 $7.98 $8.09 $7.90 $8.09 $7.30 2,925,579
2015-11-13 $7.98 $7.99 $7.76 $7.78 $7.02 1,027,390
2015-11-12 $8.17 $8.31 $8.15 $8.18 $7.38 613,508
2015-11-11 $10.30 $10.44 $10.19 $10.20 $9.20 44,186
2015-11-10 $10.17 $10.33 $10.12 $10.33 $9.32 274,558
2015-11-09 $10.56 $10.68 $10.51 $10.64 $9.60 186,536
2015-11-06 $10.51 $10.59 $10.50 $10.56 $9.52 121,688
2015-11-05 $10.69 $10.75 $10.68 $10.71 $9.66 121,934
2015-11-04 $11.24 $11.24 $10.81 $10.93 $9.86 74,580
2015-11-03 $10.60 $10.83 $10.60 $10.77 $9.72 124,560
2015-11-02 $10.61 $10.74 $10.61 $10.73 $9.68 105,401
2015-10-30 $10.74 $10.74 $10.54 $10.60 $9.56 39,004
2015-10-29 $10.50 $10.58 $10.34 $10.44 $9.42 65,580
2015-10-28 $10.21 $10.40 $10.21 $10.34 $9.32 79,551
2015-10-27 $10.32 $10.41 $10.28 $10.38 $9.37 112,859
2015-10-26 $10.59 $10.65 $10.51 $10.53 $9.50 54,054
2015-10-23 $10.70 $10.72 $10.54 $10.60 $9.56 84,950
2015-10-22 $10.15 $10.43 $10.15 $10.33 $9.32 30,441
2015-10-21 $10.35 $10.48 $10.33 $10.40 $9.38 71,020
2015-10-20 $10.38 $10.48 $10.38 $10.42 $9.28 105,566
2015-10-19 $10.50 $10.50 $10.33 $10.38 $9.24 121,114
2015-10-16 $10.72 $10.72 $10.56 $10.62 $9.45 77,379
2015-10-15 $10.82 $10.91 $10.76 $10.91 $9.71 65,025
2015-10-14 $10.74 $10.89 $10.74 $10.84 $9.65 56,368
2015-10-13 $10.80 $10.90 $10.79 $10.86 $9.66 91,932
2015-10-12 $11.11 $11.21 $11.11 $11.21 $9.98 221,431
2015-10-09 $11.62 $11.62 $11.55 $11.58 $10.30 739,227
2015-10-08 $11.34 $11.57 $11.34 $11.57 $10.30 54,732
2015-10-07 $11.22 $11.35 $11.20 $11.30 $10.06 71,683
2015-10-06 $11.10 $11.26 $11.06 $11.22 $9.99 1,329,143
2015-10-05 $10.92 $11.10 $10.92 $11.10 $9.88 115,165
2015-10-02 $10.43 $10.79 $10.43 $10.77 $9.59 179,069
2015-10-01 $10.41 $10.46 $10.27 $10.38 $9.24 261,127
2015-09-30 $10.25 $10.25 $10.13 $10.21 $9.09 139,251
2015-09-29 $9.86 $9.90 $9.80 $9.85 $8.77 196,697
2015-09-25 $10.14 $10.14 $10.00 $10.00 $8.90 264,095
2015-09-24 $9.90 $9.98 $9.71 $9.98 $8.88 404,495
2015-09-23 $10.58 $10.58 $10.30 $10.37 $9.23 60,061
2015-09-22 $10.65 $10.69 $10.50 $10.59 $9.43 71,289
2015-09-21 $10.77 $10.82 $10.65 $10.76 $9.58 56,672
2015-09-18 $10.81 $10.83 $10.68 $10.71 $9.53 135,084
2015-09-17 $11.05 $11.18 $11.00 $11.09 $9.87 158,751
2015-09-16 $11.17 $11.20 $11.11 $11.16 $9.94 177,425
2015-09-15 $11.13 $11.20 $11.03 $11.11 $9.89 837,363
2015-09-14 $11.14 $11.22 $11.11 $11.20 $9.97 44,725
2015-09-11 $11.27 $11.32 $11.21 $11.30 $10.06 88,190
2015-09-10 $11.27 $11.42 $11.27 $11.37 $10.12 206,089
2015-09-09 $11.50 $11.50 $11.26 $11.31 $10.07 110,598
2015-09-08 $11.32 $11.43 $11.20 $11.39 $10.14 94,357
2015-09-04 $11.19 $11.20 $11.11 $11.17 $9.94 113,197
2015-09-03 $11.41 $11.45 $11.36 $11.42 $10.17 99,995
2015-09-02 $11.46 $11.50 $11.30 $11.45 $10.19 102,810
2015-09-01 $11.26 $11.34 $11.18 $11.24 $10.01 400,275

Rolls-Royce Holdings Plc (RYCEY) News Headlines

Recent Rolls-Royce Holdings Plc (RYCEY) News
Similar Companies to Rolls-Royce Holdings Plc (RYCEY) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.